TKR: The Timken Company
$ 65.27 |
|
-0.02 -0.03% |
|
| Open: | 65.29 |
| High: | 65.88 |
| Low: | 64.83 |
| Volume: | 810,978 |
$ 65.29
+0.34 +0.52%
| Open: | 65.26 |
| High: | 66.21 |
| Low: | 64.58 |
| Volume: | 602,287 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 65.29 | 65.88 | 64.83 | 65.27 | 810,978 | -0.02 | -0.03 |
| 2025-04-28 | 65.26 | 66.21 | 64.58 | 65.29 | 602,287 | +0.34 | +0.52 |
| 2025-04-25 | 64.49 | 65.07 | 64.21 | 64.95 | 376,169 | -0.04 | -0.06 |
| 2025-04-24 | 62.75 | 65.35 | 62.27 | 64.99 | 558,183 | +2.41 | +3.85 |
| 2025-04-23 | 64.04 | 65.38 | 62.43 | 62.58 | 705,377 | +0.91 | +1.48 |
| 2025-04-22 | 61.25 | 62.05 | 60.85 | 61.67 | 606,779 | +1.48 | +2.46 |
| 2025-04-21 | 60.15 | 60.62 | 59.22 | 60.19 | 495,541 | -1.23 | -2.00 |
| 2025-04-17 | 60.97 | 61.83 | 60.72 | 61.42 | 652,462 | +0.45 | +0.74 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 66.21 On 2025-04-28 |
62.27 On 2025-04-24 |
3.60 | 5.84 | 65.38 On 2025-04-23 |
62.27 On 2025-04-24 |
-4.75 | 64.62 |
| 10D | 66.21 On 2025-04-28 |
59.22 On 2025-04-21 |
3.38 | 5.46 | 62.55 On 2025-04-15 |
59.22 On 2025-04-21 |
-5.32 | 62.94 |
| 20D | 70.63 On 2025-04-02 |
56.20 On 2025-04-09 |
-6.60 | -9.18 | 70.63 On 2025-04-02 |
56.20 On 2025-04-09 |
-20.43 | 62.79 |
| WTD | 66.21 On 2025-04-28 |
64.58 On 2025-04-28 |
0.32 | 0.49 | 66.21 On 2025-04-28 |
64.83 On 2025-04-29 |
-2.08 | 65.28 |
| MTD | 70.63 On 2025-04-02 |
56.20 On 2025-04-09 |
-6.60 | -9.18 | 70.63 On 2025-04-02 |
56.20 On 2025-04-09 |
-20.43 | 62.79 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |