Stockscreener 앱 받기
122.44
2.90%
3.45
Timken Co 주식 (TKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $123.1 | $120.1 | $3.00 | 1,133,717.0 | +2.90% |
| 2026-10-01 | $119.2 | $115.0 | $4.15 | 1,128,373.0 | +1.92% |
| 2026-09-30 | $118.3 | $116.4 | $1.93 | 912,795.0 | -0.43% |
| 2026-09-29 | $118.0 | $116.2 | $1.85 | 878,479.0 | +0.44% |
| 2026-09-28 | $117.7 | $115.2 | $2.48 | 913,995.0 | -0.60% |
| 2026-09-25 | $118.7 | $117.0 | $1.78 | 800,268.0 | +0.22% |
| 2026-09-24 | $117.4 | $115.4 | $2.03 | 824,378.0 | -0.38% |
| 2026-09-23 | $119.1 | $114.8 | $4.33 | 1,185,789.0 | +1.84% |
| 2026-09-22 | $117.0 | $115.1 | $1.93 | 1,121,011.0 | +0.59% |
| 2026-09-21 | $118.4 | $114.6 | $3.78 | 938,313.0 | -1.96% |
| 2026-09-18 | $117.3 | $116.0 | $1.26 | 1,525,061.0 | +0.48% |
| 2026-09-17 | $119.9 | $116.2 | $3.76 | 814,855.0 | -0.10% |
| 2026-09-16 | $119.0 | $114.8 | $4.13 | 965,727.0 | +0.14% |
| 2026-09-15 | $117.9 | $115.4 | $2.55 | 882,793.0 | +0.03% |
| 2026-09-14 | $118.1 | $115.5 | $2.62 | 808,592.0 | -2.43% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $123.1 | $115.0 | $8.11 | 3,395,807.0 | +4.87% |
| 2026-09 | $125.0 | $114.6 | $10.42 | 19,764,434.0 | -3.07% |
| 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% |
0.87%
자본화:
|
볼륨(24시간):