Stockscreener 앱 받기
119.40
1.05%
1.24
Timken Co 주식 (TKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-11 | $120.6 | $117.6 | $3.05 | 1,414,576.0 | +1.05% |
| 2026-09-10 | $118.5 | $116.2 | $2.33 | 846,116.0 | -0.75% |
| 2026-09-09 | $125.0 | $119.0 | $6.00 | 1,044,443.0 | -3.88% |
| 2026-09-08 | $124.6 | $123.0 | $1.63 | 611,080.0 | +0.57% |
| 2026-09-04 | $123.9 | $120.5 | $3.43 | 663,284.0 | +1.71% |
| 2026-09-03 | $121.4 | $118.2 | $3.19 | 624,454.0 | +0.72% |
| 2026-09-02 | $120.8 | $118.3 | $2.50 | 839,277.0 | +0.96% |
| 2026-09-01 | $121.0 | $118.6 | $2.40 | 1,149,148.0 | -1.13% |
| 2026-08-31 | $121.6 | $119.1 | $2.50 | 1,107,738.0 | -0.31% |
| 2026-08-28 | $125.3 | $120.8 | $4.47 | 639,070.0 | -2.99% |
| 2026-08-27 | $126.2 | $123.9 | $2.31 | 706,377.0 | -1.28% |
| 2026-08-26 | $126.7 | $123.4 | $3.35 | 950,150.0 | +3.12% |
| 2026-08-25 | $125.4 | $121.8 | $3.63 | 612,206.0 | -0.32% |
| 2026-08-24 | $125.6 | $121.9 | $3.64 | 706,245.0 | -1.90% |
| 2026-08-21 | $127.0 | $124.1 | $2.84 | 612,669.0 | +0.47% |
| 2026-08-20 | $125.7 | $123.6 | $2.10 | 867,528.0 | -0.92% |
| 2026-08-19 | $130.2 | $124.3 | $5.95 | 1,206,999.0 | -2.71% |
| 2026-08-18 | $132.9 | $128.6 | $4.35 | 894,369.0 | -3.55% |
| 2026-08-17 | $135.0 | $132.3 | $2.61 | 628,805.0 | +0.32% |
| 2026-08-14 | $133.8 | $130.4 | $3.31 | 993,184.0 | +1.68% |
Timken Co 주식 (TKR) 연도별 가격 이력
이 심층 분석에서는 Timken Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TKR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Timken Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Timken Co 주식 (TKR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $125.0 | $116.2 | $8.78 | 8,606,954.0 | -0.87% |
| 2026-08 | $142.2 | $119.1 | $23.10 | 21,465,334.0 | -12.47% |
| 2026-07 | $145.6 | $131.2 | $14.38 | 17,694,315.0 | -5.31% |
| 2026-06 | $146.4 | $123.9 | $22.50 | 22,765,407.0 | +13.55% |
| 2026-05 | $128.6 | $105.5 | $23.12 | 23,718,834.0 | +15.41% |
| 2026-04 | $111.6 | $97.34 | $14.30 | 14,232,803.0 | +10.26% |
| 2026-03 | $111.0 | $94.18 | $16.80 | 17,302,266.0 | -7.21% |
| 2026-02 | $111.4 | $92.60 | $18.79 | 18,516,133.0 | +16.30% |
| 2026-01 | $95.19 | $84.20 | $10.99 | 14,303,990.0 | +10.77% |
Timken Co 주식 (TKR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $89.21 | $79.56 | $9.64 | 13,778,115.0 | +5.43% |
| 2025-11 | $82.10 | $73.62 | $8.48 | 11,817,319.0 | +3.67% |
| 2025-10 | $84.43 | $70.56 | $13.87 | 12,549,753.0 | +4.43% |
| 2025-09 | $79.78 | $74.11 | $5.67 | 14,837,614.0 | -2.65% |
| 2025-08 | $80.41 | $72.41 | $8.00 | 13,000,422.0 | +1.50% |
| 2025-07 | $82.37 | $71.73 | $10.64 | 15,298,343.0 | +4.88% |
| 2025-06 | $75.05 | $67.14 | $7.91 | 11,549,360.0 | +5.93% |
| 2025-05 | $74.00 | $64.01 | $9.99 | 12,704,515.0 | +6.60% |
| 2025-04 | $70.63 | $56.20 | $14.43 | 19,901,777.0 | -10.60% |
| 2025-03 | $81.59 | $70.18 | $11.41 | 11,269,423.0 | -11.27% |
| 2025-02 | $84.26 | $76.50 | $7.77 | 14,228,234.0 | +0.91% |
| 2025-01 | $82.18 | $69.34 | $12.84 | 11,606,892.0 | +12.47% |
Timken Co 주식 (TKR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $79.22 | $70.00 | $9.22 | 8,786,767.0 | -8.48% |
| 2024-11 | $84.86 | $72.34 | $12.52 | 13,529,308.0 | -6.69% |
| 2024-10 | $87.52 | $80.74 | $6.78 | 8,824,351.0 | -1.53% |
| 2024-09 | $86.92 | $76.75 | $10.17 | 10,083,269.0 | -0.28% |
| 2024-08 | $86.93 | $77.71 | $9.22 | 8,653,251.0 | -2.78% |
| 2024-07 | $90.49 | $78.50 | $11.99 | 10,872,991.0 | +8.51% |
| 2024-06 | $87.56 | $79.12 | $8.44 | 7,313,447.0 | -7.78% |
| 2024-05 | $93.66 | $83.88 | $9.78 | 9,102,472.0 | -2.61% |
| 2024-04 | $94.70 | $83.63 | $11.08 | 10,516,481.0 | +2.05% |
| 2024-03 | $89.64 | $82.91 | $6.73 | 9,221,319.0 | +4.10% |
| 2024-02 | $86.42 | $79.15 | $7.27 | 13,224,602.0 | +2.54% |
| 2024-01 | $84.08 | $76.64 | $7.44 | 8,750,320.0 | +2.20% |
0.00%
자본화:
|
볼륨(24시간):