TKR: The Timken Company

As of Friday, September 11th, 2026

$ 119.40

+1.24 +1.05%

Open: 120.01
High: 120.64
Low: 117.59
Volume: 1,408,721
Previous Close on Thursday, September 10th, 2026

$ 118.16

-0.89 -0.75%

Open: 117.71
High: 118.55
Low: 116.22
Volume: 846,116

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 120.01 120.64 117.59 119.40 1,408,721 +1.24 +1.05
2026-09-10 117.71 118.55 116.22 118.16 846,116 -0.89 -0.75
2026-09-09 122.93 125.00 119.00 119.05 1,044,443 -4.81 -3.88
2026-09-08 123.88 124.60 122.97 123.86 61,108 +0.70 +0.57
2026-09-04 121.06 123.93 120.50 123.16 663,281 +2.07 +1.71
2026-09-03 120.79 121.35 118.16 121.09 624,437 +0.86 +0.72
2026-09-02 119.67 120.77 118.27 120.23 832,867 +1.14 +0.96
2026-09-01 120.94 120.98 118.58 119.09 1,149,141 -1.36 -1.13
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 125.00
On 2026-09-09		 116.22
On 2026-09-10		 -1.69 -1.40 125.00
On 2026-09-09		 116.22
On 2026-09-10		 -7.02 120.73
10D 125.28
On 2026-08-28		 116.22
On 2026-09-10		 -5.14 -4.13 125.28
On 2026-08-28		 116.22
On 2026-09-10		 -7.23 120.53
20D 134.96
On 2026-08-17		 116.22
On 2026-09-10		 -11.90 -9.06 134.96
On 2026-08-17		 116.22
On 2026-09-10		 -13.89 123.65
WTD 125.00
On 2026-09-09		 116.22
On 2026-09-10		 -3.76 -3.05 125.00
On 2026-09-09		 116.22
On 2026-09-10		 -7.02 120.12
MTD 125.00
On 2026-09-09		 116.22
On 2026-09-10		 -1.05 -0.87 125.00
On 2026-09-09		 116.22
On 2026-09-10		 -7.02 120.51
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

119.40 +1.24 +1.05 1,408,721