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
2023-12-29 79.94 80.46 79.47 80.15 0.4M
2023-12-28 79.97 80.62 79.78 80.28 0.3M
2023-12-27 80.83 81.23 80.42 80.54 0.3M
2023-12-26 80.29 81.10 80.02 80.87 0.2M
2023-12-22 79.92 80.48 79.38 79.91 0.3M
2023-12-21 80.16 80.16 78.81 79.83 0.4M
2023-12-20 78.76 80.92 78.64 78.71 0.4M
2023-12-19 79.39 80.42 79.24 80.39 0.4M
2023-12-18 79.85 79.85 78.62 79.14 0.5M
2023-12-15 80.98 81.60 79.18 79.40 1.1M
2023-12-14 76.50 81.71 76.50 81.26 0.8M
2023-12-13 73.83 76.17 73.59 76.01 0.6M
2023-12-12 74.25 74.50 73.35 73.94 0.3M
2023-12-11 74.29 75.02 74.06 74.41 0.4M
2023-12-08 73.84 74.76 73.27 74.21 0.6M
2023-12-07 75.25 75.35 73.77 73.90 0.5M
2023-12-06 74.34 76.37 74.32 74.99 0.4M
2023-12-05 74.54 74.78 73.60 73.83 0.4M
2023-12-04 74.02 75.23 73.91 75.09 0.5M
2023-12-01 72.47 74.66 72.47 74.66 0.7M
2023-11-30 73.37 73.60 72.14 72.40 0.6M
2023-11-29 72.84 73.56 72.54 72.94 0.5M
2023-11-28 72.51 72.85 71.57 72.03 0.4M
2023-11-27 73.42 73.49 72.62 72.71 0.5M
2023-11-24 73.15 74.07 72.80 73.94 0.1M
2023-11-22 72.90 73.41 72.42 73.14 0.5M
2023-11-21 73.75 73.85 72.76 72.90 0.5M
2023-11-20 74.39 74.40 73.65 73.99 0.4M
2023-11-17 74.32 74.67 73.88 74.44 0.6M
2023-11-16 73.87 74.50 72.86 73.46 0.4M
2023-11-15 73.86 75.69 73.83 74.46 0.5M
2023-11-14 72.68 74.32 72.43 73.92 0.4M
2023-11-13 70.84 71.03 70.15 70.54 0.5M
2023-11-10 70.73 71.90 70.57 71.71 0.4M
2023-11-09 71.63 71.76 70.24 70.34 0.3M
2023-11-08 70.87 71.28 70.55 70.87 0.4M
2023-11-07 71.13 71.80 70.60 70.62 0.4M
2023-11-06 72.91 72.99 71.04 71.59 0.5M
2023-11-03 72.19 73.43 72.03 72.70 0.5M
2023-11-02 69.71 71.60 69.35 70.94 1.0M
2023-11-01 67.05 68.83 65.71 68.79 1.1M
2023-10-31 69.38 69.94 68.96 69.12 0.7M
2023-10-30 69.27 69.67 68.47 69.42 0.5M
2023-10-27 69.72 69.72 68.48 68.55 0.4M
2023-10-26 69.03 69.95 68.94 69.50 0.6M
2023-10-25 68.97 69.97 68.50 68.83 0.5M
2023-10-24 69.79 69.79 68.78 69.17 0.4M
2023-10-23 69.62 70.05 68.57 68.83 0.4M
2023-10-20 69.58 70.69 69.58 69.73 0.6M
2023-10-19 70.62 72.03 69.69 69.82 0.6M
2023-10-18 73.43 73.44 70.82 70.86 0.6M
2023-10-17 71.89 75.23 71.89 74.52 0.7M
2023-10-16 71.63 72.56 71.26 72.34 0.4M
2023-10-13 71.61 72.12 70.51 70.67 0.4M
2023-10-12 73.34 73.34 71.55 71.90 0.6M
2023-10-11 72.69 74.06 72.51 73.10 0.8M
2023-10-10 73.85 74.72 73.68 73.97 0.4M
2023-10-09 72.35 73.68 72.15 73.15 0.5M
2023-10-06 71.21 74.35 71.21 73.48 0.6M
2023-10-05 71.90 72.27 71.31 71.43 0.5M
2023-10-04 71.76 72.39 71.01 71.93 0.5M
2023-10-03 72.10 72.91 71.30 71.98 0.7M
2023-10-02 73.63 73.81 72.37 72.77 0.6M
2023-09-29 74.70 74.79 73.29 73.49 0.5M
2023-09-28 73.05 75.09 73.05 74.05 0.3M
2023-09-27 72.93 74.01 72.93 73.50 0.5M
2023-09-26 71.90 73.03 71.51 72.37 0.5M
2023-09-25 71.68 72.75 71.39 72.59 0.7M
2023-09-22 72.15 72.94 72.00 72.23 0.5M
2023-09-21 72.40 72.65 71.49 72.20 0.4M
2023-09-20 74.13 75.37 72.81 72.91 0.3M
2023-09-19 73.70 74.37 73.55 73.61 0.5M
2023-09-18 72.74 74.40 72.56 73.80 0.6M
2023-09-15 72.59 72.99 72.12 72.72 1.1M
2023-09-14 72.56 73.22 72.01 72.59 0.4M
2023-09-13 72.22 72.60 70.98 71.54 0.5M
2023-09-12 71.93 73.15 71.75 72.51 0.4M
2023-09-11 74.20 74.75 72.04 72.21 0.5M
2023-09-08 73.34 74.16 72.87 73.26 0.5M
2023-09-07 74.76 75.11 73.20 73.39 0.6M
2023-09-06 76.24 77.72 75.42 75.68 0.7M
2023-09-05 77.90 78.14 76.13 76.22 0.6M
2023-09-01 77.24 78.48 76.87 78.43 0.7M
2023-08-31 77.01 77.57 76.37 76.42 0.6M
2023-08-30 75.55 77.15 75.51 77.00 0.4M
2023-08-29 75.34 76.75 74.84 76.49 0.4M
2023-08-28 75.00 76.07 75.00 75.58 0.4M
2023-08-25 74.93 75.25 74.01 74.61 0.5M
2023-08-24 74.94 75.77 74.13 74.16 0.4M
2023-08-23 74.85 75.73 74.56 75.49 0.4M
2023-08-22 75.79 76.29 74.77 74.81 0.4M
2023-08-21 75.01 75.77 74.50 75.48 0.5M
2023-08-18 75.17 75.90 74.69 74.78 0.8M
2023-08-17 75.89 77.00 75.61 75.65 0.7M
2023-08-16 76.47 77.65 75.70 75.75 0.6M
2023-08-15 77.51 78.17 76.78 76.83 0.5M
2023-08-14 76.62 78.24 76.08 78.16 0.7M
2023-08-11 77.40 77.78 76.78 77.37 0.7M
2023-08-10 78.18 79.04 76.87 77.34 0.6M
2023-08-09 79.28 79.70 78.17 78.27 0.7M
2023-08-08 79.24 79.73 78.26 79.34 0.9M
2023-08-07 81.02 81.86 79.61 80.15 1.0M
2023-08-04 82.96 83.02 80.02 80.96 1.4M
2023-08-03 79.70 84.11 78.74 82.95 2.8M
2023-08-02 92.65 93.48 91.08 91.35 1.1M
2023-08-01 92.15 94.20 92.15 93.77 0.7M
2023-07-31 92.42 93.78 92.00 92.86 0.7M
2023-07-28 91.48 91.91 90.63 91.62 0.4M
2023-07-27 91.60 91.83 90.28 90.62 0.5M
2023-07-26 91.25 92.31 90.91 91.19 0.5M
2023-07-25 91.00 91.86 90.54 91.61 0.5M
2023-07-24 91.44 92.37 91.32 91.57 0.4M
2023-07-21 93.00 93.02 91.50 91.50 0.4M
2023-07-20 94.00 94.00 92.78 93.07 0.4M
2023-07-19 93.50 94.26 92.36 93.28 0.4M
2023-07-18 92.50 93.97 92.50 93.81 0.5M
2023-07-17 90.54 92.85 90.00 92.26 0.5M
2023-07-14 92.96 92.96 91.08 91.76 0.7M
2023-07-13 93.73 94.56 92.92 93.24 0.5M
2023-07-12 94.72 95.08 93.38 93.86 0.6M
2023-07-11 92.87 94.17 92.81 93.37 0.5M
2023-07-10 90.49 92.54 90.14 92.28 0.4M
2023-07-07 89.42 92.05 89.15 90.53 0.6M
2023-07-06 89.11 89.88 87.83 89.33 0.6M
2023-07-05 91.39 91.79 89.90 90.08 0.5M
2023-07-03 91.26 92.66 90.89 92.52 0.2M
2023-06-30 92.28 92.36 91.40 91.53 0.5M
2023-06-29 89.46 91.65 89.14 91.37 0.5M
2023-06-28 89.50 89.79 88.76 89.44 0.4M
2023-06-27 87.85 89.60 87.30 89.51 0.6M
2023-06-26 86.29 88.67 86.29 87.63 0.6M
2023-06-23 84.90 85.42 82.88 84.91 0.7M
2023-06-22 86.50 86.50 85.24 86.23 0.4M
2023-06-21 85.46 87.43 85.40 86.76 0.5M
2023-06-20 84.70 86.33 84.06 86.17 0.5M
2023-06-16 86.55 86.68 84.59 85.01 0.8M
2023-06-15 83.70 86.12 83.70 86.08 0.5M
2023-06-14 86.06 86.51 83.50 84.10 0.7M
2023-06-13 84.32 86.67 84.32 85.87 0.5M
2023-06-12 82.69 84.44 82.37 84.18 0.5M
2023-06-09 83.92 84.18 81.91 82.69 0.7M
2023-06-08 83.55 84.28 82.82 83.77 0.7M
2023-06-07 80.89 83.90 80.38 83.56 0.7M
2023-06-06 77.35 80.99 77.11 80.40 0.7M
2023-06-05 77.60 77.80 75.88 77.70 0.6M
2023-06-02 74.45 78.70 74.45 78.18 0.8M
2023-06-01 71.89 73.58 71.62 72.94 0.5M
2023-05-31 73.86 74.58 71.19 71.55 0.7M
2023-05-30 75.71 75.87 74.32 74.39 0.5M
2023-05-26 74.27 75.53 73.66 75.33 0.5M
2023-05-25 72.60 73.84 72.26 73.81 0.5M
2023-05-24 73.88 73.88 72.34 72.63 0.4M
2023-05-23 74.75 75.81 73.80 74.37 0.5M
2023-05-22 74.80 75.81 74.24 75.16 0.4M
2023-05-19 77.56 77.62 74.43 74.53 0.5M
2023-05-18 74.85 76.87 74.57 76.57 0.6M
2023-05-17 73.72 75.32 73.67 75.21 0.5M
2023-05-16 73.83 74.32 72.83 72.85 0.5M
2023-05-15 72.90 74.76 72.48 74.48 0.5M
2023-05-12 73.10 73.32 72.04 72.87 0.5M
2023-05-11 72.65 73.02 72.10 72.59 0.5M
2023-05-10 76.40 76.40 72.76 73.65 0.6M
2023-05-09 75.10 75.63 74.71 75.22 0.3M
2023-05-08 77.66 77.66 75.37 76.02 0.4M
2023-05-05 76.02 77.67 75.89 76.79 0.5M
2023-05-04 76.92 76.92 72.41 74.12 1.0M
2023-05-03 79.61 80.74 76.48 76.66 1.0M
2023-05-02 77.00 77.77 75.19 77.23 0.8M
2023-05-01 76.77 78.68 76.77 77.43 0.6M
2023-04-28 76.09 77.83 76.09 76.85 0.6M
2023-04-27 76.26 76.82 74.53 76.40 1.1M
2023-04-26 75.75 76.72 75.25 75.71 0.8M
2023-04-25 77.75 78.06 76.34 76.35 0.5M
2023-04-24 77.97 78.84 77.72 78.47 0.4M
2023-04-21 78.44 78.45 77.49 78.19 0.4M
2023-04-20 77.50 79.07 77.38 78.31 0.3M
2023-04-19 77.67 78.41 76.99 78.30 0.5M
2023-04-18 78.54 78.94 77.68 78.10 0.6M
2023-04-17 77.36 78.55 77.36 78.14 0.4M
2023-04-14 77.40 78.28 76.96 77.44 0.6M
2023-04-13 77.44 77.53 75.53 76.92 1.1M
2023-04-12 77.73 78.32 77.15 77.59 0.5M
2023-04-11 76.63 77.87 76.40 76.83 0.7M
2023-04-10 73.60 76.01 73.34 75.99 1.4M
2023-04-06 75.07 75.07 73.68 73.69 0.7M
2023-04-05 76.93 77.02 74.06 74.97 0.8M
2023-04-04 81.75 81.78 77.22 77.58 0.7M
2023-04-03 81.56 82.29 80.34 81.44 0.4M
2023-03-31 80.78 81.91 80.54 81.72 0.4M
2023-03-30 80.91 81.53 80.07 80.12 0.3M
2023-03-29 79.93 80.42 79.02 80.04 0.4M
2023-03-28 77.98 79.17 77.85 78.66 0.3M
2023-03-27 77.63 78.61 76.66 78.23 0.4M
2023-03-24 75.83 76.48 74.82 76.19 0.5M
2023-03-23 77.58 79.24 76.12 77.06 0.6M
2023-03-22 79.70 80.83 77.25 77.31 0.6M
2023-03-21 77.99 80.67 77.27 80.04 1.1M
2023-03-20 75.18 76.89 74.59 76.12 0.8M
2023-03-17 77.93 77.97 73.56 73.99 1.5M
2023-03-16 77.28 79.72 77.02 78.90 0.6M
2023-03-15 80.39 80.68 77.09 78.52 0.8M
2023-03-14 82.94 83.86 81.58 82.74 0.5M
2023-03-13 80.50 81.80 79.44 80.61 0.5M
2023-03-10 85.79 85.79 81.84 82.25 0.6M
2023-03-09 88.57 89.05 85.75 85.92 0.4M
2023-03-08 87.06 88.42 86.91 88.26 0.6M
2023-03-07 87.95 88.67 87.01 87.08 0.6M
2023-03-06 88.82 89.40 87.17 87.68 0.7M
2023-03-03 88.04 88.81 87.69 88.58 0.4M
2023-03-02 85.69 87.94 85.29 87.66 0.4M
2023-03-01 85.39 87.12 85.01 86.26 0.5M
2023-02-28 85.85 86.90 85.44 85.45 0.6M
2023-02-27 86.33 87.00 85.51 85.77 0.7M
2023-02-24 84.47 86.05 84.47 86.00 0.6M
2023-02-23 85.91 86.59 84.93 86.09 0.3M
2023-02-22 85.19 86.36 85.19 85.70 0.4M
2023-02-21 86.65 86.65 84.95 85.28 1.0M
2023-02-17 85.87 86.84 85.33 86.80 0.5M
2023-02-16 85.78 87.46 85.38 86.67 0.4M
2023-02-15 85.44 87.86 85.34 87.65 0.5M
2023-02-14 85.18 86.52 84.82 86.04 0.6M
2023-02-13 84.08 85.91 83.68 85.42 0.6M
2023-02-10 82.88 84.07 82.79 84.01 0.5M
2023-02-09 85.34 85.91 82.90 83.21 1.0M
2023-02-08 85.01 85.94 83.91 84.57 0.8M
2023-02-07 84.28 86.27 83.00 85.53 1.3M
2023-02-06 84.38 84.72 79.34 83.09 1.6M
2023-02-03 86.36 87.36 86.09 86.77 0.8M
2023-02-02 84.72 87.06 84.61 87.02 1.1M
2023-02-01 82.06 84.33 81.63 83.80 0.7M
2023-01-31 81.06 82.47 80.60 82.35 0.5M
2023-01-30 80.87 82.38 80.21 80.80 0.6M
2023-01-27 79.85 81.87 79.60 81.45 0.6M
2023-01-26 78.03 79.98 77.30 79.95 0.6M
2023-01-25 77.36 77.61 76.24 77.35 0.5M
2023-01-24 77.85 78.45 76.57 78.05 0.3M
2023-01-23 77.32 78.97 76.90 77.72 0.7M
2023-01-20 74.58 77.00 73.98 76.89 0.7M
2023-01-19 75.31 75.34 73.61 74.01 0.4M
2023-01-18 77.34 78.09 75.54 75.91 0.4M
2023-01-17 78.24 78.59 77.16 77.21 0.6M
2023-01-13 75.94 78.23 75.62 78.15 1.0M
2023-01-12 74.60 75.86 74.28 75.47 0.6M
2023-01-11 73.85 74.40 73.63 74.13 0.6M
2023-01-10 72.22 73.25 71.85 73.23 0.5M
2023-01-09 72.08 72.95 71.76 72.21 0.4M
2023-01-06 70.87 72.11 70.33 71.68 0.4M
2023-01-05 70.63 70.63 69.58 70.03 0.5M
2023-01-04 70.08 71.32 69.91 70.97 0.4M
2023-01-03 70.97 71.25 68.93 69.69 0.4M