TKR: The Timken Company

As of Friday, April 19th, 2024

$ 84.19

-- 0 0%

Open: 84.19
High: 84.19
Low: 84.19
Volume: N/A
Previous Close on Thursday, April 18th, 2024

$ 84.19

+0.36 +0.43%

Open: 84.36
High: 85.52
Low: 83.91
Volume: 529,735

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 84.36 85.52 83.91 84.19 529,735 +0.36 +0.43
2024-04-17 85.27 85.64 83.80 83.83 311,835 -0.94 -1.11
2024-04-16 84.60 85.35 83.63 84.77 480,238 -0.28 -0.33
2024-04-15 86.17 86.92 84.78 85.05 327,312 +0.25 +0.29
2024-04-12 85.90 86.35 84.47 84.80 266,692 -1.77 -2.04
2024-04-11 86.97 87.34 84.49 86.57 474,204 -0.09 -0.10
2024-04-10 86.99 87.92 85.77 86.66 491,235 -1.83 -2.07
2024-04-09 88.51 88.83 87.07 88.49 286,198 +0.26 +0.29
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 86.92
On 2024-04-15		 83.63
On 2024-04-16		 -2.38 -2.75 86.92
On 2024-04-15		 83.63
On 2024-04-16		 -3.79 84.53
10D 89.09
On 2024-04-08		 83.63
On 2024-04-16		 -2.05 -2.38 89.09
On 2024-04-08		 83.63
On 2024-04-16		 -6.13 86.04
20D 89.64
On 2024-03-22		 83.63
On 2024-04-16		 -2.27 -2.63 89.64
On 2024-03-22		 83.63
On 2024-04-16		 -6.70 86.67
WTD 86.92
On 2024-04-15		 83.63
On 2024-04-16		 -0.61 -0.72 86.92
On 2024-04-15		 83.63
On 2024-04-16		 -3.79 84.46
MTD 89.09
On 2024-04-08		 83.63
On 2024-04-16		 -3.24 -3.71 89.09
On 2024-04-08		 83.63
On 2024-04-16		 -6.13 86.31
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.35 -4.59 -3.00 7,058,385
KO

The Coca-Cola Company

60.13 +1.22 +2.06 10,970,966
PFE

Pfizer Inc.

25.91 +0.52 +2.05 23,076,481
VZ

Verizon Communications Inc.

40.66 +0.53 +1.31 13,292,848
VIX

CBOE Volatility Index

19.10 +1.10 +6.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,916.68 +141.30 +0.37 248,082,679
DJTA

Dow Jones Transportation Average

15,048.62 +101.69 +0.68 73,873,477
SPX

S&P 500 Index

4,964.04 -47.08 -0.94
OEX

S&P 100 Index

2,348.24 -30.40 -1.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,020.95 -373.36 -2.15
NYA

NYSE Composite Index

17,423.26 +35.18 +0.20
XAX

NYSE AMEX Composite Index

4,815.42 +37.22 +0.78
RUI

RUSSELL 1000 Index

2,718.34 -24.78 -0.90
RUT

Russell 2000 Index

1,933.81 -9.15 -0.47
RUA

Russell 3000 Index

2,836.72 -25.24 -0.88
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.10 +1.10 +6.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.33 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.36 +0.59 +2.98
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 +0.78 +4.18
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,410.86 -174.34 -2.03
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

84.19 0.00 0.00