TKR: The Timken Company

As of Friday, March 13th, 2026

$ 97.54

-2.16 -2.17%

Open: 100.59
High: 101.46
Low: 96.91
Volume: 782,853
Previous Close on Thursday, March 12th, 2026

$ 99.70

-3.63 -3.51%

Open: 101.70
High: 102.29
Low: 99.31
Volume: 517,484

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 100.59 101.46 96.91 97.54 782,853 -2.16 -2.17
2026-03-12 101.70 102.29 99.31 99.70 517,484 -3.63 -3.51
2026-03-11 101.65 103.59 100.50 103.33 857,268 +1.15 +1.13
2026-03-10 100.60 104.58 99.94 102.18 781,744 +1.60 +1.59
2026-03-09 97.79 101.12 96.27 100.58 1,130,250 +0.90 +0.90
2026-03-06 100.60 100.86 97.53 99.68 1,474,446 -3.37 -3.27
2026-03-05 104.41 105.92 102.13 103.05 729,634 -2.54 -2.41
2026-03-04 107.60 107.97 105.55 105.59 553,740 -0.99 -0.93
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 104.58
On 2026-03-10		 96.27
On 2026-03-09		 -2.14 -2.15 104.58
On 2026-03-10		 96.91
On 2026-03-13		 -7.33 100.67
10D 110.98
On 2026-03-02		 96.27
On 2026-03-09		 -10.84 -10.00 110.98
On 2026-03-02		 96.27
On 2026-03-09		 -13.25 102.82
20D 110.98
On 2026-03-02		 96.27
On 2026-03-09		 -9.81 -9.14 110.98
On 2026-03-02		 96.27
On 2026-03-09		 -13.25 105.37
WTD 104.58
On 2026-03-10		 96.27
On 2026-03-09		 -2.14 -2.15 104.58
On 2026-03-10		 96.91
On 2026-03-13		 -7.33 100.67
MTD 110.98
On 2026-03-02		 96.27
On 2026-03-09		 -10.84 -10.00 110.98
On 2026-03-02		 96.27
On 2026-03-09		 -13.25 102.82
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

97.54 -2.16 -2.17 782,853