U.S. markets closed

The Timken Company (TKR)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
82.39+0.53 (+0.65%)
Al cierre: 04:00PM EDT
82.39 +0.03 (+0.03%)
Fuera de horario: 04:04PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 202482.0583.1681.7482.3982.39282,497
21 jun 202481.4882.2181.0181.8681.86511,700
20 jun 202482.0982.9981.6381.6481.64353,500
18 jun 202481.5782.4381.2082.3582.35407,400
17 jun 202480.5482.1379.8381.9281.92323,200
14 jun 202482.1482.1479.5580.6580.65707,000
13 jun 202483.8684.1682.5083.6283.62276,900
12 jun 202484.5686.1884.0884.3384.33256,500
11 jun 202482.5783.3981.9882.9082.90347,700
10 jun 202482.8184.6182.8183.6083.60357,600
07 jun 202483.2184.0782.9983.5783.57239,800
06 jun 202484.5784.7783.2883.7483.74273,100
05 jun 202484.1085.1083.8084.8284.82296,700
04 jun 202485.0185.6483.4083.7383.73360,000
03 jun 202487.5687.5684.8385.5285.52443,200
31 may 202486.7887.2385.2786.8986.89483,200
30 may 202484.2186.6784.2186.4386.43402,400
29 may 202484.8885.4083.8884.0384.03297,200
28 may 202487.4887.6385.4185.6485.64490,700
24 may 202488.3288.5486.6687.0887.08551,900
23 may 202490.9490.9486.8887.9587.95610,600
22 may 202491.5891.7789.9590.4090.40226,000
21 may 202491.5091.9791.1891.8191.81266,900
20 may 202490.8992.3490.6591.8291.82335,300
17 may 202490.9191.0190.0490.6390.63306,500
16 may 202492.4693.0490.7490.7990.79386,700
15 may 202493.1393.6692.8693.1093.10375,400
14 may 202491.9792.6291.5592.3992.39428,000
13 may 202492.1392.3091.1691.3791.37285,500
10 may 202491.7992.3191.3291.7391.73359,100
09 may 202489.7491.4389.7191.3391.33438,000
08 may 202489.1890.0289.1089.8289.82393,900
07 may 202489.2591.2589.2190.0190.01544,300
06 may 202490.5891.0089.4089.6689.66487,200
03 may 202490.4890.6788.8889.4989.49409,000
02 may 202488.1389.3787.2089.1789.17602,300
01 may 202489.9290.1186.6887.4987.49738,200
30 abr 202491.5394.7189.0989.2289.221,432,800
29 abr 202485.3686.8685.1486.7086.70881,800
26 abr 202485.0486.1184.9084.9884.98502,700
25 abr 202485.2385.5083.9084.8584.85478,200
24 abr 202486.6887.5085.3686.0286.02439,300
23 abr 202485.9287.6785.5786.6186.61319,000
22 abr 202485.6386.8784.9685.6985.69507,100
19 abr 202484.0285.6183.8385.5085.50478,600
18 abr 202484.3685.5283.9184.1984.19529,700
17 abr 202485.2785.6483.8083.8383.83311,800
16 abr 202484.6085.3583.6384.7784.77480,200
15 abr 202486.1786.9284.7885.0585.05327,300
12 abr 202485.9086.3584.4784.8084.80266,700
11 abr 202486.9787.3484.4986.5786.57474,800
10 abr 202486.9987.9285.7786.6686.66491,200
09 abr 202488.5188.8387.0788.4988.49286,200
08 abr 202488.5489.0988.0188.2388.23351,200
05 abr 202486.0187.8785.3987.8387.83435,400
04 abr 202488.3489.0085.8586.2486.24391,200
03 abr 202486.4187.6485.5187.3987.39329,500
02 abr 202486.7787.1786.3286.4086.40462,100
01 abr 202487.5588.0386.7487.8587.85494,700
28 mar 202488.0388.2887.2687.4387.43373,400
27 mar 202486.9288.1486.6188.1488.14414,900
26 mar 202486.8087.1286.1886.2186.21457,300
25 mar 202487.5988.0886.5086.5086.50331,800
22 mar 202489.4289.6487.5487.6087.60303,000
21 mar 202488.6489.6088.0189.2689.26508,800
20 mar 202484.7786.8684.4586.4686.46452,900
19 mar 202484.2485.3684.0884.9584.95402,400
18 mar 202485.6386.0684.5484.5484.54506,400
15 mar 202484.9286.5084.6885.1785.171,042,200
14 mar 202487.2187.5584.9385.4385.43422,400
13 mar 202486.5687.5186.3087.0587.05393,500
12 mar 202486.0486.6885.6186.5686.56413,700
11 mar 202485.9386.3984.9285.8385.83322,800
08 mar 202486.4787.1585.9286.3086.30425,900
07 mar 202485.6386.2284.7885.8685.86393,500
06 mar 202483.8885.0383.6484.9884.98622,300
05 mar 202484.7485.4882.9183.1783.17432,100
04 mar 202484.9686.0584.7985.2885.28539,100
01 mar 202484.5184.6383.5184.5984.59463,300
29 feb 202484.4385.3983.4583.9983.99513,300
28 feb 202483.1285.1483.0983.9383.93739,200
27 feb 202481.7884.6781.7883.5483.54920,600
26 feb 202480.3981.8280.0081.6981.69482,600
23 feb 202480.8980.9780.2780.7480.74364,600
22 feb 202480.4580.6579.7780.6380.63386,700
21 feb 202479.7080.4979.2679.8979.89298,100
20 feb 202480.0981.0079.5679.7779.77615,100
16 feb 202480.8282.5680.7281.7181.71495,600
15 feb 202481.5782.6081.2181.4681.46657,800
14 feb 202480.8381.6080.2881.0781.07599,000
13 feb 202481.3281.4679.1579.8979.89566,900
12 feb 202482.5584.3182.2883.5783.57624,600
09 feb 202480.7482.7080.2982.5682.56480,100
08 feb 202481.2981.8780.2580.6880.68593,900
07 feb 202481.9182.1680.5281.5781.57757,000
06 feb 202481.6982.9680.7781.1381.13861,000
05 feb 202481.0485.0080.1882.1082.101,529,700
02 feb 202484.3886.4283.4585.9285.92987,200
01 feb 202482.6185.3282.2585.1485.14754,200
31 ene 202482.6484.0881.9081.9181.91783,500
*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...