Stockscreener 앱 받기
139.67
0.90%
1.3349
Timken Co 주식 (TKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-14 | $142.5 | $137.6 | $4.89 | 351,618.0 | +0.94% |
| 2026-07-13 | $141.8 | $137.0 | $4.79 | 838,646.0 | +0.75% |
| 2026-07-10 | $140.3 | $137.0 | $3.24 | 748,888.0 | -0.45% |
| 2026-07-09 | $140.2 | $137.7 | $2.45 | 594,187.0 | +0.51% |
| 2026-07-08 | $137.5 | $134.7 | $2.81 | 913,839.0 | -0.60% |
| 2026-07-07 | $143.3 | $136.4 | $6.90 | 955,710.0 | -3.02% |
| 2026-07-06 | $142.5 | $139.1 | $3.37 | 959,155.0 | +2.30% |
| 2026-07-02 | $143.4 | $136.6 | $6.76 | 1,074,557.0 | -1.83% |
| 2026-07-01 | $145.6 | $140.9 | $4.65 | 1,286,361.0 | -2.46% |
| 2026-06-30 | $146.4 | $143.5 | $2.86 | 818,662.0 | +1.27% |
| 2026-06-29 | $143.5 | $139.5 | $3.97 | 791,274.0 | +1.61% |
| 2026-06-26 | $142.5 | $139.2 | $3.23 | 1,341,936.0 | -1.94% |
| 2026-06-25 | $145.6 | $141.0 | $4.61 | 780,378.0 | +4.36% |
| 2026-06-24 | $140.1 | $137.2 | $2.93 | 908,166.0 | +0.25% |
| 2026-06-23 | $140.2 | $134.0 | $6.16 | 1,164,644.0 | -3.05% |
| 2026-06-22 | $144.2 | $140.6 | $3.68 | 1,004,105.0 | -0.27% |
| 2026-06-18 | $142.8 | $140.2 | $2.55 | 1,650,835.0 | +2.12% |
| 2026-06-17 | $143.6 | $138.4 | $5.17 | 827,406.0 | -0.63% |
| 2026-06-16 | $142.1 | $140.0 | $2.16 | 940,096.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $145.6 | $134.7 | $10.86 | 7,722,961.0 | -3.91% |
| 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% |
1.30%
1.05%
자본화:
|
볼륨(24시간):