Timken

TKR
🏛️ usa →
75.18
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 70.44 70.88 70.21 70.67 0.2M
2022-12-29 70.00 71.58 70.00 70.96 0.2M
2022-12-28 71.52 71.92 69.75 69.77 0.3M
2022-12-27 70.99 72.03 70.44 71.35 0.3M
2022-12-23 70.13 70.84 69.80 70.66 0.3M
2022-12-22 70.62 70.96 68.60 70.13 0.4M
2022-12-21 70.78 71.58 70.68 71.25 0.4M
2022-12-20 68.75 70.43 68.71 69.95 0.6M
2022-12-19 69.81 70.83 68.80 68.98 0.6M
2022-12-16 68.89 69.83 68.35 69.54 1.2M
2022-12-15 70.30 70.44 69.21 69.82 0.6M
2022-12-14 72.24 73.09 71.12 71.47 0.4M
2022-12-13 72.94 73.01 70.65 71.62 0.5M
2022-12-12 70.54 71.36 69.78 71.05 0.5M
2022-12-09 71.33 71.75 70.48 70.59 0.6M
2022-12-08 70.30 71.53 69.99 71.33 0.8M
2022-12-07 70.06 70.43 69.26 69.61 0.6M
2022-12-06 71.32 71.58 69.56 70.48 0.7M
2022-12-05 73.07 73.07 71.16 71.36 0.7M
2022-12-02 73.85 74.51 73.54 73.83 0.5M
2022-12-01 76.13 76.34 73.56 74.67 0.6M
2022-11-30 74.61 76.06 73.97 75.98 0.6M
2022-11-29 74.08 74.83 74.00 74.43 0.4M
2022-11-28 74.25 75.05 73.33 73.66 0.4M
2022-11-25 74.47 75.50 74.00 75.07 0.1M
2022-11-23 75.19 75.70 74.52 74.57 0.3M
2022-11-22 74.90 75.37 74.30 75.19 0.6M
2022-11-21 73.66 74.96 73.28 74.17 0.3M
2022-11-18 73.56 73.57 72.52 73.13 0.3M
2022-11-17 72.03 72.73 71.58 72.64 0.4M
2022-11-16 73.67 74.10 72.96 73.25 0.4M
2022-11-15 74.84 75.80 73.87 74.37 0.5M
2022-11-14 73.31 74.83 72.88 73.84 0.6M
2022-11-11 73.15 74.99 72.48 73.71 0.8M
2022-11-10 72.42 72.70 71.19 72.41 0.7M
2022-11-09 71.63 71.98 69.80 69.90 0.4M
2022-11-08 72.50 72.98 71.29 72.58 0.7M
2022-11-07 72.48 72.66 71.30 72.50 0.8M
2022-11-04 71.46 72.14 70.25 71.90 0.9M
2022-11-03 67.95 70.89 67.63 69.76 0.8M
2022-11-02 71.25 72.11 69.10 69.23 0.7M
2022-11-01 71.74 72.96 70.87 72.19 0.6M
2022-10-31 70.39 72.25 69.94 71.29 0.6M
2022-10-28 68.84 70.47 68.84 70.47 0.6M
2022-10-27 69.34 70.44 68.19 68.63 0.8M
2022-10-26 68.55 70.00 67.65 67.96 0.8M
2022-10-25 66.82 69.00 66.82 68.52 0.8M
2022-10-24 66.94 67.67 66.74 67.30 0.4M
2022-10-21 64.31 67.11 64.05 66.75 0.3M
2022-10-20 66.14 66.49 63.89 64.16 0.3M
2022-10-19 66.15 66.74 65.32 66.29 0.4M
2022-10-18 66.08 67.00 65.55 66.68 0.4M
2022-10-17 65.04 65.44 63.68 64.55 0.6M
2022-10-14 64.49 64.64 63.16 63.73 0.6M
2022-10-13 61.23 64.52 60.38 64.06 0.5M
2022-10-12 63.48 63.48 62.18 62.22 0.4M
2022-10-11 63.48 64.49 62.64 63.33 0.4M
2022-10-10 64.25 64.50 63.28 63.77 0.6M
2022-10-07 64.11 64.21 62.68 63.67 0.5M
2022-10-06 65.25 65.68 64.19 64.76 0.5M
2022-10-05 63.12 65.32 63.07 65.30 0.7M
2022-10-04 62.30 64.16 62.30 64.16 0.7M
2022-10-03 60.04 61.54 59.37 61.05 0.8M
2022-09-30 59.35 60.63 58.93 59.04 0.8M
2022-09-29 60.50 60.50 58.36 58.85 0.7M
2022-09-28 61.56 61.80 60.45 61.10 1.0M
2022-09-27 60.12 61.16 59.54 60.95 1.1M
2022-09-26 59.41 61.21 58.99 59.30 0.7M
2022-09-23 60.79 61.13 58.43 59.85 0.7M
2022-09-22 62.59 62.63 60.70 61.59 0.6M
2022-09-21 63.00 64.16 62.41 62.44 0.5M
2022-09-20 63.49 63.49 62.07 63.10 0.4M
2022-09-19 61.34 64.31 61.06 64.03 0.6M
2022-09-16 63.07 63.10 61.13 61.96 1.1M
2022-09-15 65.15 65.89 64.34 64.44 0.6M
2022-09-14 66.70 66.70 64.99 65.63 0.6M
2022-09-13 67.04 67.86 66.19 66.59 0.5M
2022-09-12 68.16 69.09 67.86 68.94 0.4M
2022-09-09 67.03 68.15 66.73 67.49 0.4M
2022-09-08 64.98 66.58 64.50 66.53 0.4M
2022-09-07 63.90 65.92 63.66 65.81 0.5M
2022-09-06 63.66 64.30 63.00 63.99 0.6M
2022-09-02 63.62 64.11 62.00 62.41 0.3M
2022-09-01 62.56 62.81 61.46 62.79 0.4M
2022-08-31 64.38 64.46 62.95 62.99 0.3M
2022-08-30 65.27 65.43 63.70 64.14 0.3M
2022-08-29 64.25 65.12 63.90 64.91 0.2M
2022-08-26 67.07 67.67 64.63 64.81 0.4M
2022-08-25 65.81 66.90 65.81 66.81 0.3M
2022-08-24 64.97 65.78 64.67 65.62 0.3M
2022-08-23 65.21 66.27 65.13 65.34 0.3M
2022-08-22 66.07 66.31 64.75 65.12 0.4M
2022-08-19 67.74 67.74 66.74 67.23 0.3M
2022-08-18 67.81 68.17 67.63 68.15 0.2M
2022-08-17 67.69 68.33 67.33 67.69 0.3M
2022-08-16 67.51 68.95 67.51 68.83 0.5M
2022-08-15 67.14 68.23 67.06 67.88 0.4M
2022-08-12 68.13 68.55 67.60 68.18 0.5M
2022-08-11 67.92 69.54 67.92 67.96 0.8M
2022-08-10 65.65 67.58 65.65 66.75 0.5M
2022-08-09 64.45 64.61 63.65 64.38 0.3M
2022-08-08 65.21 65.78 64.08 64.42 0.4M
2022-08-05 63.72 64.62 63.40 64.34 0.3M
2022-08-04 64.18 64.53 63.43 64.36 0.3M
2022-08-03 63.70 64.31 62.85 63.77 0.3M
2022-08-02 64.10 64.51 63.24 63.52 0.6M
2022-08-01 64.45 65.04 62.91 64.17 1.0M
2022-07-29 63.72 66.54 63.47 65.38 0.8M
2022-07-28 63.86 64.39 61.33 63.15 1.0M
2022-07-27 59.95 62.54 59.85 61.95 0.6M
2022-07-26 59.56 60.32 58.97 59.89 0.5M
2022-07-25 59.61 60.29 58.66 59.77 0.5M
2022-07-22 59.64 59.93 58.65 59.39 0.5M
2022-07-21 58.56 59.25 57.91 59.23 0.2M
2022-07-20 57.99 58.82 57.57 58.71 0.3M
2022-07-19 56.22 58.36 56.22 58.26 0.3M
2022-07-18 55.73 55.93 55.02 55.23 0.4M
2022-07-15 54.22 54.79 53.02 54.66 0.3M
2022-07-14 52.65 53.50 52.12 53.12 0.4M
2022-07-13 53.15 53.98 52.75 53.71 0.5M
2022-07-12 52.24 54.88 52.24 54.05 0.4M
2022-07-11 52.00 53.08 51.43 52.77 0.5M
2022-07-08 54.18 54.81 52.64 52.68 1.0M
2022-07-07 53.77 55.10 53.50 54.60 0.3M
2022-07-06 52.95 53.06 51.12 52.78 0.6M
2022-07-05 52.29 53.03 50.85 52.98 0.4M
2022-07-01 53.03 54.14 52.05 53.50 0.4M
2022-06-30 52.50 53.73 51.65 53.05 0.3M
2022-06-29 54.54 54.78 52.88 53.37 0.4M
2022-06-28 55.71 56.71 54.64 54.79 0.6M
2022-06-27 55.28 55.51 54.39 55.04 0.4M
2022-06-24 52.65 55.06 52.14 54.88 0.7M
2022-06-23 52.65 53.27 51.06 51.81 0.4M
2022-06-22 52.90 53.86 52.70 53.01 0.5M
2022-06-21 55.10 55.10 53.72 53.79 0.4M
2022-06-17 54.15 54.53 52.96 53.93 0.9M
2022-06-16 56.04 56.04 53.38 53.97 0.3M
2022-06-15 57.33 58.44 56.92 57.51 0.2M
2022-06-14 57.36 57.86 56.15 56.89 0.4M
2022-06-13 58.02 58.20 56.11 57.28 0.3M
2022-06-10 61.91 62.18 59.58 59.71 0.5M
2022-06-09 62.68 64.49 62.64 63.27 0.5M
2022-06-08 63.99 64.45 63.25 63.56 0.6M
2022-06-07 62.60 64.56 62.06 64.45 0.6M
2022-06-06 62.36 63.38 62.05 63.14 0.3M
2022-06-03 62.31 62.90 61.61 62.13 0.3M
2022-06-02 60.64 62.96 60.34 62.90 0.6M
2022-06-01 61.20 61.37 59.19 59.92 0.4M
2022-05-31 60.34 61.27 59.57 61.07 0.4M
2022-05-27 60.92 61.00 60.16 60.72 0.3M
2022-05-26 59.55 60.37 59.45 60.02 0.4M
2022-05-25 57.36 59.11 57.36 58.66 0.5M
2022-05-24 58.12 58.12 56.69 57.79 0.5M
2022-05-23 58.89 59.55 57.90 58.67 0.4M
2022-05-20 58.95 59.22 56.30 57.89 0.4M
2022-05-19 57.00 59.44 57.00 58.60 0.4M
2022-05-18 59.58 60.63 57.65 58.00 0.3M
2022-05-17 58.88 60.17 58.55 60.13 0.5M
2022-05-16 58.23 58.28 56.70 57.64 0.3M
2022-05-13 58.45 59.00 57.71 58.28 0.4M
2022-05-12 57.27 58.28 56.72 57.98 0.4M
2022-05-11 58.88 60.22 57.33 57.59 0.4M
2022-05-10 61.17 61.57 57.69 58.73 0.4M
2022-05-09 58.17 61.56 58.17 60.36 0.6M
2022-05-06 60.73 60.73 58.56 59.01 0.7M
2022-05-05 62.50 63.19 60.21 60.87 0.4M
2022-05-04 60.96 63.82 60.56 63.76 0.8M
2022-05-03 58.62 61.51 58.30 60.86 0.6M
2022-05-02 59.50 60.67 57.40 59.21 0.8M
2022-04-29 59.47 60.59 57.56 57.64 0.7M
2022-04-28 57.82 59.43 56.85 59.31 0.6M
2022-04-27 56.66 58.39 56.26 57.74 0.3M
2022-04-26 58.51 58.97 56.45 56.66 0.5M
2022-04-25 58.37 59.35 56.58 59.19 0.4M
2022-04-22 60.35 60.35 58.44 58.75 0.4M
2022-04-21 62.45 62.99 60.74 61.05 0.4M
2022-04-20 61.62 63.17 61.60 61.64 0.5M
2022-04-19 58.67 60.95 58.67 60.85 0.5M
2022-04-18 58.39 59.34 58.13 58.62 0.4M
2022-04-14 58.09 59.39 57.93 58.96 0.7M
2022-04-13 55.99 57.76 55.99 57.72 0.4M
2022-04-12 56.52 57.49 55.59 55.98 0.4M
2022-04-11 55.57 57.43 55.48 55.98 0.5M
2022-04-08 56.34 57.16 55.55 55.57 0.4M
2022-04-07 56.05 56.69 55.32 56.36 0.4M
2022-04-06 56.81 57.01 55.75 56.29 0.5M
2022-04-05 59.30 59.89 57.64 57.67 0.9M
2022-04-04 60.24 60.24 58.41 59.70 0.4M
2022-04-01 61.26 61.63 59.12 59.63 0.9M
2022-03-31 61.99 62.54 60.70 60.70 0.4M
2022-03-30 63.15 63.42 62.05 62.30 0.4M
2022-03-29 61.72 63.54 61.72 63.28 0.4M
2022-03-28 61.66 61.66 60.45 61.08 0.4M
2022-03-25 62.05 62.52 61.10 61.68 0.4M
2022-03-24 62.28 62.61 61.78 62.08 0.3M
2022-03-23 63.07 63.93 62.09 62.12 0.3M
2022-03-22 64.11 64.86 63.03 63.54 0.5M
2022-03-21 62.81 64.14 61.96 63.60 0.5M
2022-03-18 61.74 62.82 61.55 62.47 1.2M
2022-03-17 61.75 63.67 60.59 63.66 0.6M
2022-03-16 62.14 63.53 61.22 62.64 0.4M
2022-03-15 60.74 61.65 60.44 61.46 0.4M
2022-03-14 62.06 62.41 60.54 60.87 0.5M
2022-03-11 62.66 63.14 61.24 61.33 0.6M
2022-03-10 61.21 62.99 60.24 61.68 2.1M
2022-03-09 62.04 64.26 61.86 62.41 0.9M
2022-03-08 60.05 62.17 59.62 60.58 0.9M
2022-03-07 63.66 64.04 59.20 59.41 0.7M
2022-03-04 64.87 65.01 63.23 64.12 0.5M
2022-03-03 65.48 66.69 64.87 66.08 0.5M
2022-03-02 62.16 65.30 62.16 64.94 0.6M
2022-03-01 65.38 65.47 60.67 61.38 0.8M
2022-02-28 64.91 66.27 64.64 65.56 0.4M
2022-02-25 64.63 66.84 64.59 66.19 0.5M
2022-02-24 63.19 64.54 62.28 64.22 0.6M
2022-02-23 67.23 67.55 64.80 64.85 0.5M
2022-02-22 67.81 68.16 66.57 67.14 0.5M
2022-02-18 67.97 69.15 67.72 68.09 0.3M
2022-02-17 68.65 69.28 68.09 68.27 0.3M
2022-02-16 68.33 69.68 68.14 69.53 0.4M
2022-02-15 67.69 69.69 66.57 68.80 0.7M
2022-02-14 66.20 66.86 65.52 65.98 0.4M
2022-02-11 66.30 67.74 65.56 66.11 0.4M
2022-02-10 67.15 68.11 66.03 66.34 0.3M
2022-02-09 66.51 68.33 66.45 67.80 0.4M
2022-02-08 65.40 66.60 65.04 66.18 0.7M
2022-02-07 66.09 66.71 64.14 65.23 0.8M
2022-02-04 67.48 67.97 65.17 66.53 0.9M
2022-02-03 65.44 67.90 64.82 67.53 1.2M
2022-02-02 67.84 68.29 66.74 67.31 0.6M
2022-02-01 66.69 68.39 66.09 68.10 1.0M
2022-01-31 64.88 66.89 64.76 66.80 0.6M
2022-01-28 65.92 66.24 63.70 65.65 0.5M
2022-01-27 68.40 69.16 65.78 66.39 0.5M
2022-01-26 69.72 70.71 67.06 67.95 0.5M
2022-01-25 68.56 69.59 66.01 68.97 0.5M
2022-01-24 67.02 69.65 66.37 69.48 0.5M
2022-01-21 69.48 70.03 68.40 68.72 0.5M
2022-01-20 71.46 71.80 69.07 70.04 0.9M
2022-01-19 74.30 74.30 71.26 71.40 0.5M
2022-01-18 73.37 74.24 72.62 73.70 0.5M
2022-01-14 72.83 74.05 72.41 73.89 0.4M
2022-01-13 72.26 74.50 72.11 73.91 0.6M
2022-01-12 72.63 73.03 71.36 71.54 0.5M
2022-01-11 73.02 73.28 70.31 71.96 0.6M
2022-01-10 74.01 74.01 71.41 72.70 0.9M
2022-01-07 73.75 75.50 73.66 74.07 0.7M
2022-01-06 73.86 75.22 73.15 74.73 0.8M
2022-01-05 73.36 75.44 73.11 73.28 1.1M
2022-01-04 69.76 73.37 69.13 72.91 0.7M
2022-01-03 69.97 70.80 68.86 69.15 0.4M