U.S. markets closed

The Timken Company (TKR)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
78.81-0.16 (-0.20%)
Al cierre: 04:00PM EDT
78.81 0.00 (0.00%)
Fuera de horario: 06:00PM EDT
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 sept 202479.0679.4078.1978.8178.81584,177
11 sept 202478.7479.5076.7578.9778.97494,200
10 sept 202479.0679.7278.2778.9178.91459,400
09 sept 202478.7180.1777.7778.8278.82516,800
06 sept 202478.9980.2878.2678.3678.36245,200
05 sept 202479.1280.0477.8779.0979.09527,500
04 sept 202480.0080.5078.1479.2279.22715,600
03 sept 202483.5184.4080.6680.9580.95416,500
30 ago 202484.0184.5583.4584.5384.53269,500
29 ago 202483.5684.6482.9083.7983.79292,800
28 ago 202482.9083.7282.8482.9482.94236,600
27 ago 202484.4584.4582.8783.2083.20221,900
26 ago 202485.0586.2384.5584.7884.78296,000
23 ago 202483.0285.0982.9284.7084.70310,900
22 ago 202483.2483.5982.2682.5582.55300,800
21 ago 202482.4083.2981.8083.2683.26409,300
20 ago 202483.0083.5081.7081.8381.83424,400
20 ago 20240.34 Dividendo
19 ago 202483.4583.8382.8783.7383.39279,800
16 ago 202482.8683.7482.5183.0182.67486,800
15 ago 202483.2084.0282.6782.9082.56478,600
14 ago 202481.5782.0180.9881.7281.39412,100
13 ago 202480.7081.6380.0981.5481.21402,800
12 ago 202480.9580.9579.7580.3079.97337,700
09 ago 202481.3881.4179.9580.8980.56333,500
08 ago 202481.1981.1979.9981.0780.74530,500
07 ago 202481.8982.5079.7879.9779.65462,400
06 ago 202481.0882.4680.0981.0280.69478,900
05 ago 202479.1181.6777.7180.9480.61750,100
02 ago 202482.3382.5680.0081.4581.12632,300
01 ago 202484.6986.9383.1584.5084.16624,200
31 jul 202486.2090.4983.1486.9586.60813,400
30 jul 202485.4586.3184.3085.5685.21881,900
29 jul 202485.2485.4084.1285.0084.65447,600
26 jul 202484.9086.0684.3285.2684.91500,100
25 jul 202480.6484.7180.6483.5883.24592,400
24 jul 202483.0883.8480.3580.5180.18662,600
23 jul 202483.5884.1882.8783.5483.20350,500
22 jul 202484.2684.6082.7083.9983.65429,200
19 jul 202484.6884.6882.8483.5083.16278,500
18 jul 202485.9188.5984.6584.7884.44332,600
17 jul 202487.4688.5486.7986.9186.56609,600
16 jul 202484.9987.9584.6787.8987.53478,000
15 jul 202483.6085.2183.6084.4584.11361,500
12 jul 202483.0084.2582.0183.3783.03391,200
11 jul 202480.6682.9680.3081.9681.63561,700
10 jul 202479.1379.8278.8779.6579.33296,600
09 jul 202479.3379.7378.5278.9078.58355,200
08 jul 202479.3479.8578.8579.4879.16677,800
05 jul 202479.6779.8278.5078.8178.49937,400
03 jul 202479.8680.5179.2679.9179.59311,500
02 jul 202479.0679.7478.6279.5479.22682,100
01 jul 202480.5680.7678.9779.0078.68424,900
28 jun 202480.1281.3479.6480.1379.80666,400
27 jun 202480.0380.3179.3379.9279.60435,200
26 jun 202480.0780.4879.1280.0479.71438,100
25 jun 202481.9482.0080.0580.5180.18461,700
24 jun 202482.0583.1681.7482.3982.06292,500
21 jun 202481.4882.2181.0181.8681.53511,700
20 jun 202482.0982.9981.6381.6481.31353,500
18 jun 202481.5782.4381.2082.3582.02407,400
17 jun 202480.5482.1379.8381.9281.59323,200
14 jun 202482.1482.1479.5580.6580.32707,000
13 jun 202483.8684.1682.5083.6283.28276,900
12 jun 202484.5686.1884.0884.3383.99256,500
11 jun 202482.5783.3981.9882.9082.56347,700
10 jun 202482.8184.6182.8183.6083.26357,600
07 jun 202483.2184.0782.9983.5783.23239,800
06 jun 202484.5784.7783.2883.7483.40273,100
05 jun 202484.1085.1083.8084.8284.48296,700
04 jun 202485.0185.6483.4083.7383.39360,000
03 jun 202487.5687.5684.8385.5285.17443,200
31 may 202486.7887.2385.2786.8986.54483,200
30 may 202484.2186.6784.2186.4386.08402,400
29 may 202484.8885.4083.8884.0383.69297,200
28 may 202487.4887.6385.4185.6485.29490,700
24 may 202488.3288.5486.6687.0886.73551,900
23 may 202490.9490.9486.8887.9587.59610,600
22 may 202491.5891.7789.9590.4090.03226,000
21 may 202491.5091.9791.1891.8191.44266,900
20 may 202490.8992.3490.6591.8291.45335,300
17 may 202490.9191.0190.0490.6390.26306,500
16 may 202492.4693.0490.7490.7990.42386,700
15 may 202493.1393.6692.8693.1092.72375,400
14 may 202491.9792.6291.5592.3992.01428,000
13 may 202492.1392.3091.1691.3791.00285,500
13 may 20240.34 Dividendo
10 may 202491.7992.3191.3291.7391.02359,100
09 may 202489.7491.4389.7191.3390.62438,000
08 may 202489.1890.0289.1089.8289.12393,900
07 may 202489.2591.2589.2190.0189.31544,300
06 may 202490.5891.0089.4089.6688.96487,200
03 may 202490.4890.6788.8889.4988.80409,000
02 may 202488.1389.3787.2089.1788.48602,300
01 may 202489.9290.1186.6887.4986.81738,200
30 abr 202491.5394.7189.0989.2288.531,432,800
29 abr 202485.3686.8685.1486.7086.03881,800
26 abr 202485.0486.1184.9084.9884.32502,700
25 abr 202485.2385.5083.9084.8584.19478,200
24 abr 202486.6887.5085.3686.0285.35439,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...