기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Timken Co | TKR | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
90.48 | 88.88 | 90.67 | 89.49 | 89.17 |
TKR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 85.04 | 94.705 | 84.90 | 87.86 | 831,490 | 4.45 | 5.23% |
1개월 | 86.01 | 94.705 | 83.63 | 86.68 | 515,614 | 3.48 | 4.05% |
3개월 | 80.74 | 94.705 | 79.15 | 85.21 | 498,926 | 8.75 | 10.84% |
6개월 | 72.19 | 94.705 | 70.15 | 81.25 | 492,638 | 17.30 | 23.96% |
1년 | 79.61 | 95.08 | 65.71 | 79.91 | 540,728 | 9.88 | 12.41% |
3년 | 85.01 | 95.08 | 50.85 | 73.85 | 536,010 | 4.48 | 5.27% |
5년 | 50.77 | 95.08 | 22.255 | 65.24 | 568,211 | 38.72 | 76.27% |
TKR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 89.49 | 0.32 | 0.36% | 90.48 | 90.67 | 88.88 | 408,980 |
03 5월(5) 2024 | 89.17 | 1.68 | 1.92% | 88.13 | 89.37 | 87.20 | 601,952 |
02 5월(5) 2024 | 87.49 | -1.73 | -1.94% | 89.92 | 90.11 | 86.68 | 738,183 |
01 5월(5) 2024 | 89.22 | 2.52 | 2.91% | 91.53 | 94.705 | 89.09 | 1,432,797 |
30 4월(4) 2024 | 86.70 | 1.72 | 2.02% | 85.36 | 86.86 | 85.14 | 881,835 |
27 4월(4) 2024 | 84.98 | 0.13 | 0.15% | 85.04 | 86.11 | 84.90 | 502,683 |
26 4월(4) 2024 | 84.85 | -1.17 | -1.36% | 85.23 | 85.495 | 83.90 | 478,185 |
25 4월(4) 2024 | 86.02 | -0.59 | -0.68% | 86.68 | 87.50 | 85.36 | 439,147 |
24 4월(4) 2024 | 86.61 | 0.92 | 1.07% | 85.92 | 87.67 | 85.5701 | 319,024 |
23 4월(4) 2024 | 85.69 | 0.19 | 0.22% | 85.63 | 86.87 | 84.955 | 507,102 |
20 4월(4) 2024 | 85.50 | 1.31 | 1.56% | 84.02 | 85.61 | 83.83 | 478,578 |
19 4월(4) 2024 | 84.19 | 0.36 | 0.43% | 84.36 | 85.5156 | 83.85 | 529,735 |
18 4월(4) 2024 | 83.83 | -0.94 | -1.11% | 85.27 | 85.74 | 83.80 | 311,835 |
17 4월(4) 2024 | 84.77 | -0.28 | -0.33% | 84.60 | 85.35 | 83.63 | 480,238 |
16 4월(4) 2024 | 85.05 | 0.25 | 0.29% | 86.17 | 86.92 | 84.78 | 327,312 |
13 4월(4) 2024 | 84.80 | -1.77 | -2.04% | 85.90 | 86.35 | 84.47 | 266,692 |
12 4월(4) 2024 | 86.57 | -0.09 | -0.10% | 86.97 | 87.34 | 84.49 | 474,485 |
11 4월(4) 2024 | 86.66 | -1.83 | -2.07% | 86.99 | 87.92 | 85.77 | 491,235 |
10 4월(4) 2024 | 88.49 | 0.26 | 0.29% | 88.51 | 88.825 | 87.07 | 286,198 |
09 4월(4) 2024 | 88.23 | 0.40 | 0.46% | 88.54 | 89.09 | 88.01 | 351,158 |
06 4월(4) 2024 | 87.83 | 1.59 | 1.84% | 86.01 | 87.87 | 85.39 | 435,327 |
05 4월(4) 2024 | 86.24 | -1.15 | -1.32% | 88.34 | 89.00 | 85.854 | 391,169 |