TKR: The Timken Company

As of Friday, July 17th, 2026

$ 137.78

+0.09 +0.07%

Open: 135.01
High: 139.46
Low: 132.52
Volume: 808,377
Previous Close on Thursday, July 16th, 2026

$ 137.69

-1.78 -1.28%

Open: 137.68
High: 141.28
Low: 135.95
Volume: 918,546

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 135.01 139.46 132.52 137.78 808,377 +0.09 +0.07
2026-07-16 137.68 141.28 135.95 137.69 918,546 -1.78 -1.28
2026-07-15 140.61 140.61 136.93 139.47 475,408 -0.13 -0.09
2026-07-14 141.09 142.51 137.62 139.60 598,755 +1.26 +0.91
2026-07-13 137.04 141.79 137.00 138.34 836,507 +1.03 +0.75
2026-07-10 137.84 140.27 137.03 137.31 748,888 -0.62 -0.45
2026-07-09 140.03 140.19 137.74 137.93 594,124 +0.70 +0.51
2026-07-08 136.88 137.55 134.74 137.23 913,794 -0.83 -0.60
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 142.51
On 2026-07-14		 132.52
On 2026-07-17		 0.47 0.34 142.51
On 2026-07-14		 132.52
On 2026-07-17		 -7.01 138.58
10D 143.27
On 2026-07-07		 132.52
On 2026-07-17		 -1.38 -0.99 143.27
On 2026-07-07		 132.52
On 2026-07-17		 -7.50 138.58
20D 146.37
On 2026-06-30		 132.52
On 2026-07-17		 -1.62 -1.16 146.37
On 2026-06-30		 132.52
On 2026-07-17		 -9.46 140.03
WTD 142.51
On 2026-07-14		 132.52
On 2026-07-17		 0.47 0.34 142.51
On 2026-07-14		 132.52
On 2026-07-17		 -7.01 138.58
MTD 145.60
On 2026-07-01		 132.52
On 2026-07-17		 -7.54 -5.19 145.60
On 2026-07-01		 132.52
On 2026-07-17		 -8.98 138.89
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

137.78 +0.09 +0.07 808,377