TKR: The Timken Company

As of Thursday, April 25th, 2024

$ 84.85

-1.17 -1.36%

Open: 85.23
High: 85.50
Low: 83.90
Volume: 478,185
Previous Close on Wednesday, April 24th, 2024

$ 86.02

-0.54 -0.62%

Open: 86.68
High: 87.50
Low: 85.36
Volume: 439,282

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 85.23 85.50 83.90 84.85 478,185 -1.17 -1.36
2024-04-24 86.68 87.50 85.36 86.02 439,282 -0.54 -0.62
2024-04-23 85.92 87.67 85.57 86.56 318,954 +0.87 +1.02
2024-04-22 85.63 86.87 84.96 85.69 495,423 +0.19 +0.22
2024-04-19 84.02 85.61 83.83 85.50 478,578 +1.31 +1.56
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
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 87.67
On 2024-04-23		 83.83
On 2024-04-19		 0.66 0.78 87.67
On 2024-04-23		 83.90
On 2024-04-25		 -4.30 85.72
10D 87.67
On 2024-04-23		 83.63
On 2024-04-16		 -1.72 -1.99 87.67
On 2024-04-23		 83.90
On 2024-04-25		 -4.30 85.13
20D 89.09
On 2024-04-08		 83.63
On 2024-04-16		 -3.29 -3.73 89.09
On 2024-04-08		 83.63
On 2024-04-16		 -6.13 86.22
WTD 87.67
On 2024-04-23		 83.90
On 2024-04-25		 -0.65 -0.76 87.67
On 2024-04-23		 83.90
On 2024-04-25		 -4.30 85.78
MTD 89.09
On 2024-04-08		 83.63
On 2024-04-16		 -2.58 -2.95 89.09
On 2024-04-08		 83.63
On 2024-04-16		 -6.13 86.15
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
TKR

The Timken Company

84.85 -1.17 -1.36 478,185