Timken Company (The) Common Stockのデータ

Timken Company (The) Common Stockの基本情報

名前 Timken Company (The) Common Stock
ティッカー TKR
国 United States
上場年 nan
セクター Capital Goods

Timken Company (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 75.24 73.22 74.46 75.01 976700.0 75.01
2021-02-12 75.16 73.35 73.61 74.84 620900.0 74.84
2021-02-11 75.39 73.98 74.52 74.35 785400.0 74.35
2021-02-10 74.96 72.75 74.7 74.1 997300.0 74.1
2021-02-09 74.57 71.05 72.55 74.44 1013100.0 74.44
2021-02-08 73.85 72.03 73.01 72.91 1320300.0 72.91
2021-02-05 74.35 72.1 74.24 72.79 1470800.0 72.79
2021-02-04 77.0 72.61 76.67 73.5 1906000.0 73.5
2021-02-03 80.3 78.24 79.51 80.24 550000.0 80.24
2021-02-02 81.75 79.58 80.03 79.7 569700.0 79.7
2021-02-01 79.01 75.85 76.29 78.75 436200.0 78.75
2021-01-29 77.19 75.4 77.19 75.66 954100.0 75.66
2021-01-28 78.15 76.19 77.0 77.13 709500.0 77.13
2021-01-27 76.72 73.3 76.52 75.84 993700.0 75.84
2021-01-26 80.29 78.3 80.2 78.35 763500.0 78.35
2021-01-25 82.74 78.61 82.71 79.31 922200.0 79.31
2021-01-22 83.93 82.63 83.5 83.4 466500.0 83.4
2021-01-21 85.06 83.97 84.65 84.4 410300.0 84.4
2021-01-20 86.44 84.52 84.99 84.79 548800.0 84.79
2021-01-19 85.84 84.54 85.02 84.98 386600.0 84.98
2021-01-15 85.21 82.75 85.14 84.24 448300.0 84.24
2021-01-14 86.07 84.15 84.87 85.69 306200.0 85.69
2021-01-13 85.27 83.75 84.87 84.13 420400.0 84.13
2021-01-12 86.03 84.25 84.51 85.42 472500.0 85.42
2021-01-11 85.03 82.95 82.99 84.29 273200.0 84.29
2021-01-08 85.55 83.07 84.8 84.38 511600.0 84.38
2021-01-07 85.65 82.61 84.39 84.87 531200.0 84.87
2021-01-06 83.52 79.0 79.0 83.26 742600.0 83.26
2021-01-05 77.9 75.44 75.44 77.81 472200.0 77.81
2021-01-04 78.32 74.95 77.9 75.54 441500.0 75.54
2020-12-31 77.9 76.22 77.39 77.36 276400.0 77.36
2020-12-30 77.51 75.69 75.77 77.28 221900.0 77.28
2020-12-29 77.01 75.19 76.81 75.65 307900.0 75.65
2020-12-28 78.01 76.43 77.55 76.64 389800.0 76.64
2020-12-24 77.39 76.41 77.34 77.36 131400.0 77.36
2020-12-23 77.38 76.21 76.7 76.95 302700.0 76.95
2020-12-22 77.24 75.84 77.24 76.41 314000.0 76.41
2020-12-21 77.47 75.12 75.12 77.29 393600.0 77.29
2020-12-18 77.78 76.57 76.72 76.93 778200.0 76.93
2020-12-17 76.73 75.32 76.26 76.23 487500.0 76.23
2020-12-16 78.4 75.94 78.4 76.34 633500.0 76.34
2020-12-15 78.51 77.05 77.3 78.35 458300.0 78.35
2020-12-14 77.66 76.1 76.71 76.18 627400.0 76.18
2020-12-11 76.51 74.9 74.9 75.62 329400.0 75.62
2020-12-10 75.99 74.71 75.16 75.78 548400.0 75.78
2020-12-09 76.21 75.23 75.34 75.84 663700.0 75.84
2020-12-08 75.3 72.73 72.79 75.01 503900.0 75.01
2020-12-07 74.65 73.15 74.24 73.45 531200.0 73.45
2020-12-04 74.83 72.49 72.6 74.67 521500.0 74.67
2020-12-03 73.57 71.79 72.7 71.93 373900.0 71.93
2020-12-02 73.03 71.75 72.92 72.65 428100.0 72.65
2020-12-01 74.78 72.62 74.78 73.1 319300.0 73.1
2020-11-30 74.22 72.6 74.18 73.44 514000.0 73.44
2020-11-27 75.36 74.3 74.67 74.71 185000.0 74.71
2020-11-25 74.9 73.63 74.58 74.51 318200.0 74.51
2020-11-24 75.24 73.56 74.84 74.99 545900.0 74.99
2020-11-23 73.96 72.21 72.54 73.68 298900.0 73.68
2020-11-20 72.49 71.19 72.0 71.94 385300.0 71.65
2020-11-19 72.3 70.46 71.06 72.21 415900.0 71.92
2020-11-18 73.31 71.42 73.16 71.44 514700.0 71.15
2020-11-17 72.55 70.78 72.01 72.31 648800.0 72.02
2020-11-16 73.92 71.17 72.69 73.03 751700.0 72.74
2020-11-13 71.11 69.17 69.59 71.07 483800.0 70.78
2020-11-12 69.42 67.78 69.18 68.78 802900.0 68.5
2020-11-11 71.55 69.15 71.17 70.02 771900.0 69.74
2020-11-10 71.03 68.4 68.65 71.01 1027300.0 70.72
2020-11-09 69.68 66.97 68.87 67.71 863800.0 67.44
2020-11-06 64.55 62.78 63.5 63.04 785600.0 62.79
2020-11-05 64.22 61.24 61.24 63.23 551500.0 62.98
2020-11-04 63.2 60.12 63.2 60.2 924000.0 59.96
2020-11-03 64.5 62.82 63.81 63.94 847100.0 63.68
2020-11-02 62.83 60.16 60.76 62.8 738500.0 62.55
2020-10-30 59.81 57.8 58.44 59.7 706400.0 59.46
2020-10-29 58.44 55.35 55.83 58.14 971800.0 57.91
2020-10-28 57.63 55.98 56.91 56.57 728800.0 56.34
2020-10-27 60.15 58.14 59.54 58.35 591000.0 58.11
2020-10-26 60.62 59.27 60.35 59.87 237100.0 59.63
2020-10-23 61.4 60.4 61.09 61.26 349900.0 61.01
2020-10-22 61.23 60.02 60.24 60.48 360100.0 60.24
2020-10-21 61.82 60.06 60.42 60.08 433900.0 59.84
2020-10-20 60.99 59.61 59.7 60.35 464300.0 60.11
2020-10-19 60.58 59.22 60.0 59.41 205500.0 59.17
2020-10-16 60.77 59.69 59.96 59.83 299700.0 59.59
2020-10-15 60.14 58.38 58.56 59.94 259300.0 59.7
2020-10-14 60.61 59.33 59.71 59.39 286400.0 59.15
2020-10-13 60.1 59.24 59.52 59.67 439400.0 59.43
2020-10-12 61.32 59.7 60.96 59.76 311500.0 59.52
2020-10-09 61.27 60.2 60.31 60.55 393500.0 60.31
2020-10-08 60.12 59.2 59.94 59.81 382000.0 59.57
2020-10-07 59.89 58.49 58.9 59.43 454600.0 59.19
2020-10-06 60.05 57.86 57.98 58.0 703100.0 57.77
2020-10-05 57.78 55.92 55.92 57.65 473500.0 57.42
2020-10-02 55.78 52.71 52.71 55.25 313700.0 55.03
2020-10-01 55.1 53.3 54.68 53.88 599000.0 53.66
2020-09-30 55.64 53.69 54.99 54.22 525300.0 54.0
2020-09-29 55.21 54.21 54.63 54.54 272300.0 54.32
2020-09-28 55.3 54.3 54.73 54.81 438400.0 54.59
2020-09-25 53.97 52.89 52.96 53.58 322300.0 53.36
2020-09-24 54.18 52.51 53.17 53.52 362500.0 53.3
2020-09-23 55.11 52.98 54.27 53.03 448200.0 52.82
2020-09-22 54.42 53.2 53.57 54.3 571200.0 54.08
2020-09-21 54.24 52.67 54.2 53.67 686000.0 53.45
2020-09-18 57.31 55.57 56.9 55.77 992100.0 55.55
2020-09-17 57.47 55.73 56.75 56.82 593800.0 56.59
2020-09-16 58.62 57.26 58.0 57.59 756600.0 57.36
2020-09-15 57.84 56.49 57.27 57.58 694700.0 57.35
2020-09-14 57.12 56.11 56.88 56.83 542400.0 56.6
2020-09-11 56.69 55.34 55.55 56.29 429600.0 56.06
2020-09-10 56.44 55.22 56.18 55.27 656000.0 55.05
2020-09-09 56.17 54.28 54.28 55.85 502400.0 55.62
2020-09-08 55.22 53.78 54.35 53.82 542800.0 53.6
2020-09-04 56.12 54.35 55.92 55.19 573900.0 54.97
2020-09-03 57.27 54.54 57.03 54.86 508800.0 54.64
2020-09-02 57.56 55.99 56.53 57.38 466800.0 57.15
2020-09-01 56.6 53.92 54.0 56.48 707600.0 56.25
2020-08-31 54.84 54.17 54.76 54.19 318800.0 53.97
2020-08-28 55.04 53.92 54.3 55.02 312000.0 54.8
2020-08-27 55.04 53.89 54.99 54.22 284400.0 54.0
2020-08-26 54.63 53.87 54.5 54.47 218300.0 54.25
2020-08-25 55.06 53.82 54.74 54.44 218300.0 54.22
2020-08-24 54.39 52.99 53.42 54.32 516300.0 54.1
2020-08-21 53.87 52.81 53.51 53.04 412100.0 52.83
2020-08-20 54.11 52.9 53.2 53.44 491500.0 53.22
2020-08-19 55.02 53.99 54.5 54.01 347800.0 53.51
2020-08-18 54.91 54.16 54.4 54.35 371100.0 53.85
2020-08-17 55.78 54.53 55.34 54.81 274000.0 54.31
2020-08-14 55.71 54.55 54.55 55.37 346100.0 54.86
2020-08-13 56.08 54.91 55.27 55.14 364700.0 54.63
2020-08-12 56.54 55.01 56.08 55.81 512800.0 55.3
2020-08-11 56.41 55.0 55.0 55.33 1466000.0 54.82
2020-08-10 54.41 52.0 52.21 54.31 1242100.0 53.81
2020-08-07 51.83 50.5 50.69 51.81 635500.0 51.33
2020-08-06 50.86 49.39 49.79 50.66 694000.0 50.19
2020-08-05 50.3 49.24 49.56 50.05 630200.0 49.59
2020-08-04 50.19 48.78 49.99 49.06 648600.0 48.61
2020-08-03 50.79 48.18 49.72 49.83 1019100.0 49.37
2020-07-31 46.65 44.95 46.65 45.66 953000.0 45.24
2020-07-30 47.26 45.82 46.97 46.89 484500.0 46.46
2020-07-29 48.05 46.59 46.71 47.9 374800.0 47.46
2020-07-28 47.65 46.18 47.25 46.28 354800.0 45.85
2020-07-27 48.06 46.87 46.96 47.71 339400.0 47.27
2020-07-24 47.83 47.0 47.61 47.17 244100.0 46.74
2020-07-23 48.04 47.5 47.74 47.73 476500.0 47.29
2020-07-22 48.42 47.42 47.45 47.7 454300.0 47.26
2020-07-21 47.89 46.7 47.11 47.6 506700.0 47.16
2020-07-20 47.29 46.03 46.83 46.35 429800.0 45.92
2020-07-17 47.9 46.85 47.29 47.26 411900.0 46.83
2020-07-16 48.29 46.89 47.77 47.13 561200.0 46.7
2020-07-15 48.21 46.69 47.86 47.94 356000.0 47.5
2020-07-14 46.47 44.49 45.19 46.46 475600.0 46.03
2020-07-13 46.1 44.37 44.37 45.17 513300.0 44.75
2020-07-10 44.41 43.49 43.85 44.35 705300.0 43.94
2020-07-09 44.73 43.23 44.56 43.73 394100.0 43.33
2020-07-08 45.26 44.19 45.08 44.75 373000.0 44.34
2020-07-07 45.86 44.7 45.77 44.9 461800.0 44.49
2020-07-06 46.6 45.72 46.07 46.43 506600.0 46.0
2020-07-02 46.78 44.85 45.38 44.95 402400.0 44.54
2020-07-01 46.4 44.22 45.77 44.31 626000.0 43.9
2020-06-30 46.09 44.99 45.18 45.49 871700.0 45.07
2020-06-29 45.92 44.85 45.57 45.4 1263000.0 44.98
2020-06-26 45.41 43.84 43.93 45.12 2267700.0 44.71
2020-06-25 44.26 41.74 42.09 44.17 798600.0 43.76
2020-06-24 43.36 41.95 43.36 42.38 599800.0 41.99
2020-06-23 45.17 43.87 45.15 44.05 960100.0 43.64
2020-06-22 44.37 42.78 43.61 44.24 393100.0 43.83
2020-06-19 45.27 43.84 44.75 44.14 1139600.0 43.73
2020-06-18 45.07 43.82 43.86 44.13 538000.0 43.72
2020-06-17 45.41 44.16 45.21 44.59 667100.0 44.18
2020-06-16 46.28 44.29 45.82 45.05 506200.0 44.64
2020-06-15 43.84 41.33 41.52 43.51 520700.0 43.11
2020-06-12 44.02 41.42 44.02 43.37 681000.0 42.97
2020-06-11 44.5 41.77 43.24 41.97 619400.0 41.58
2020-06-10 47.84 45.71 47.84 45.95 473400.0 45.53
2020-06-09 48.8 47.67 48.3 48.01 558000.0 47.57
2020-06-08 49.99 48.51 48.87 49.71 802000.0 49.25
2020-06-05 48.98 47.15 47.45 48.1 864200.0 47.66
2020-06-04 46.06 43.89 43.98 46.02 1009300.0 45.6
2020-06-03 44.68 43.04 43.37 44.46 485100.0 44.05
2020-06-02 42.94 42.23 42.84 42.43 449900.0 42.04
2020-06-01 43.6 42.18 42.65 42.23 539500.0 41.84
2020-05-29 42.89 41.48 42.6 42.54 821900.0 42.15
2020-05-28 44.45 42.56 44.45 43.11 851300.0 42.71
2020-05-27 44.87 43.18 44.21 44.06 672800.0 43.65
2020-05-26 43.43 42.47 42.64 42.92 498900.0 42.53
2020-05-22 40.69 40.02 40.56 40.5 340700.0 40.13
2020-05-21 41.65 40.11 40.72 40.4 605300.0 40.03
2020-05-20 43.25 41.52 41.96 41.62 704700.0 40.96
2020-05-19 42.37 40.25 40.67 41.28 573300.0 40.63
2020-05-18 41.47 39.42 39.81 41.01 889500.0 40.36
2020-05-15 37.6 36.55 36.55 37.38 451600.0 36.79
2020-05-14 36.93 34.46 35.33 36.9 579000.0 36.31
2020-05-13 36.71 35.6 36.49 36.02 748400.0 35.45
2020-05-12 39.26 36.68 38.79 36.71 638500.0 36.13
2020-05-11 38.85 37.42 38.11 38.61 717200.0 38.0
2020-05-08 38.96 37.66 38.03 38.88 622000.0 38.26
2020-05-07 37.7 36.81 37.06 37.04 547300.0 36.45
2020-05-06 37.6 36.12 37.42 36.32 364500.0 35.74
2020-05-05 38.28 37.12 37.12 37.33 687800.0 36.74
2020-05-04 36.71 34.34 34.67 36.59 754400.0 36.01
2020-05-01 39.5 34.79 38.34 35.93 647600.0 35.36
2020-04-30 38.69 37.5 38.5 37.58 720800.0 36.98
2020-04-29 39.84 38.05 38.16 39.55 532700.0 38.92
2020-04-28 38.13 36.47 37.56 36.88 646400.0 36.3
2020-04-27 36.9 35.04 35.04 36.44 394100.0 35.86
2020-04-24 35.14 33.58 34.49 34.88 657300.0 34.33
2020-04-23 35.16 32.58 32.67 34.02 524800.0 33.48
2020-04-22 33.64 32.1 33.52 32.4 791400.0 31.89
2020-04-21 33.49 32.33 32.93 32.58 590700.0 32.06
2020-04-20 35.2 33.94 34.52 34.24 610400.0 33.7
2020-04-17 36.64 34.36 34.94 35.64 833200.0 35.07
2020-04-16 34.14 32.81 33.48 33.59 1125000.0 33.06
2020-04-15 34.65 32.87 34.0 33.65 986600.0 33.12
2020-04-14 36.62 35.12 35.92 35.49 843700.0 34.93
2020-04-13 35.34 33.62 35.12 34.99 759400.0 34.44
2020-04-09 36.75 34.25 35.84 35.12 588800.0 34.56
2020-04-08 34.85 33.08 33.83 34.59 423100.0 34.04
2020-04-07 35.18 32.95 34.6 33.06 736000.0 32.54
2020-04-06 33.25 30.72 31.3 33.03 853700.0 32.51
2020-04-03 31.22 28.26 30.7 29.25 645000.0 28.79
2020-04-02 31.84 29.81 29.86 30.97 614700.0 30.48
2020-04-01 31.36 29.5 30.86 30.0 803000.0 29.52
2020-03-31 33.26 31.92 33.06 32.34 791800.0 31.83
2020-03-30 33.21 30.31 31.42 33.06 745600.0 32.54
2020-03-27 33.11 31.47 32.67 32.02 501000.0 31.51
2020-03-26 34.8 32.67 33.66 34.43 723000.0 33.88
2020-03-25 34.39 29.47 30.27 33.3 777200.0 32.77
2020-03-24 30.92 26.96 27.17 29.9 714100.0 29.43
2020-03-23 26.56 24.12 26.14 25.26 768600.0 24.86
2020-03-20 29.53 26.23 28.94 26.6 1036200.0 26.18
2020-03-19 28.53 23.55 23.67 28.44 993100.0 27.99
2020-03-18 29.59 22.26 28.04 24.27 1261200.0 23.89
2020-03-17 31.27 29.0 31.13 30.35 1139100.0 29.87
2020-03-16 33.46 29.06 30.23 30.5 1064500.0 30.02
2020-03-13 34.6 31.4 33.86 34.6 922100.0 34.05
2020-03-12 35.28 31.57 33.05 31.57 1440900.0 31.07
2020-03-11 38.81 35.34 37.81 35.77 980100.0 35.2
2020-03-10 39.96 35.78 38.09 39.32 1262300.0 38.7
2020-03-09 38.47 35.8 38.27 36.47 991400.0 35.89
2020-03-06 42.27 40.2 40.67 41.21 815100.0 40.56
2020-03-05 43.43 41.46 43.13 42.22 864700.0 41.55
2020-03-04 44.91 42.75 43.8 44.8 997000.0 44.09
2020-03-03 45.92 42.24 45.31 43.05 959700.0 42.37
2020-03-02 45.32 43.91 45.28 45.31 1283800.0 44.59
2020-02-28 44.97 42.61 42.8 44.84 1354600.0 44.13
2020-02-27 46.83 43.88 45.04 44.67 1058000.0 43.96
2020-02-26 47.6 46.17 47.28 46.19 725400.0 45.46
2020-02-25 49.5 46.79 49.43 46.82 446100.0 46.08
2020-02-24 49.82 49.02 49.72 49.41 1081800.0 48.63
2020-02-21 52.16 51.36 51.94 51.95 633300.0 51.13
2020-02-20 53.06 51.46 51.9 52.33 967500.0 51.5
2020-02-19 53.83 52.25 53.73 52.33 796300.0 51.22
2020-02-18 54.14 53.13 53.88 53.56 508000.0 52.43