TKR: The Timken Company

As of Wednesday, July 29th, 2026

$ 132.22

-7.70 -5.50%

Open: 138.50
High: 138.93
Low: 131.22
Volume: 1,297,783
Previous Close on Tuesday, July 28th, 2026

$ 139.92

-1.18 -0.84%

Open: 139.91
High: 141.64
Low: 138.60
Volume: 1,006,064

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 138.50 138.93 131.22 132.22 1,297,783 -7.70 -5.50
2026-07-28 139.91 141.64 138.60 139.92 1,006,064 -1.18 -0.84
2026-07-27 141.87 143.17 138.05 141.10 481,514 -0.20 -0.14
2026-07-24 141.65 142.88 140.36 141.30 643,158 +0.41 +0.29
2026-07-23 140.41 143.18 140.00 140.89 756,903 -0.75 -0.53
2026-07-22 138.62 142.03 137.71 141.64 803,439 +2.53 +1.82
2026-07-21 137.50 139.76 134.65 139.11 605,422 +4.73 +3.52
2026-07-20 139.14 139.48 133.36 134.38 624,929 -3.40 -2.47
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 143.18
On 2026-07-23		 131.22
On 2026-07-29		 -9.42 -6.65 143.18
On 2026-07-23		 131.22
On 2026-07-29		 -8.35 139.09
10D 143.18
On 2026-07-23		 131.22
On 2026-07-29		 -7.25 -5.20 143.18
On 2026-07-23		 131.22
On 2026-07-29		 -8.35 138.60
20D 145.60
On 2026-07-01		 131.22
On 2026-07-29		 -13.10 -9.01 145.60
On 2026-07-01		 131.22
On 2026-07-29		 -9.87 138.86
WTD 143.17
On 2026-07-27		 131.22
On 2026-07-29		 -9.08 -6.43 143.17
On 2026-07-27		 131.22
On 2026-07-29		 -8.35 137.75
MTD 145.60
On 2026-07-01		 131.22
On 2026-07-29		 -13.10 -9.01 145.60
On 2026-07-01		 131.22
On 2026-07-29		 -9.87 138.86
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
SCHV

Schwab U.S. Large-Cap Value ETF

33.76 -0.54 -1.57 3,440,570
LYFT

Lyft Inc.

15.44 -0.01 -0.06 12,659,118
AGQ

ProShares Ultra Silver

62.66 +0.30 +0.48 2,336,887
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
TKR

The Timken Company

132.22 -7.70 -5.50 1,297,783