TKR: The Timken Company

As of Friday, September 12th, 2025

$ 77.51

-1.65 -2.08%

Open: 78.94
High: 79.28
Low: 77.30
Volume: 512,278
Previous Close on Thursday, September 11th, 2025

$ 79.16

+2.76 +3.61%

Open: 76.72
High: 79.24
Low: 76.65
Volume: 957,121

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 78.94 79.28 77.30 77.51 512,278 -1.65 -2.08
2025-09-11 76.72 79.24 76.65 79.16 957,121 +2.76 +3.61
2025-09-10 75.97 76.91 75.77 76.40 964,622 +0.26 +0.34
2025-09-09 76.80 77.01 75.50 76.14 834,118 -1.01 -1.31
2025-09-08 77.78 77.78 76.34 77.15 409,764 -0.63 -0.81
2025-09-05 77.81 79.07 77.20 77.78 624,431 +0.36 +0.46
2025-09-04 75.42 77.42 74.70 77.42 743,625 +2.30 +3.06
2025-09-03 76.31 76.86 74.78 75.12 512,835 -1.37 -1.79
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 79.28
On 2025-09-12		 75.50
On 2025-09-09		 -0.27 -0.35 77.78
On 2025-09-08		 75.50
On 2025-09-09		 -2.94 77.27
10D 79.28
On 2025-09-12		 74.70
On 2025-09-04		 -0.70 -0.90 78.28
On 2025-08-29		 74.70
On 2025-09-04		 -4.57 77.04
20D 79.79
On 2025-08-22		 74.70
On 2025-09-04		 0.43 0.56 79.79
On 2025-08-22		 74.70
On 2025-09-04		 -6.38 77.28
WTD 79.28
On 2025-09-12		 75.50
On 2025-09-09		 -0.27 -0.35 77.78
On 2025-09-08		 75.50
On 2025-09-09		 -2.94 77.27
MTD 79.28
On 2025-09-12		 74.70
On 2025-09-04		 0.28 0.36 79.07
On 2025-09-05		 75.50
On 2025-09-09		 -4.52 77.02
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
AXL

American Axle & Manufacturing Holdings Inc.

5.87 -0.18 -2.98 2,307,903
TKR

The Timken Company

77.51 -1.65 -2.08 512,278