XNYS
Datos históricos de The Timken Company
The Timken Company · TKR
$125.00
▲ +8.88 (+7.65%)
Última operación · 10/10/2026, 17:20:43 UTC
- Variación en el periodo
- +64.03%
- Máximo
- US$146.37
- 30 de junio de 2026
- Mínimo
- US$70.57
- 10 de octubre de 2025
- Volumen medio diario
- 0.85 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 115.01 | 117.24 | 113.72 | 116.12 | +1.56% | 820,452.809 |
| 8 oct 2026 | 113.95 | 115.72 | 113.62 | 114.34 | −0.50% | 805,723.74 |
| 7 oct 2026 | 117.42 | 117.87 | 114.10 | 114.91 | −3.87% | 766,372.95 |
| 6 oct 2026 | 120.51 | 122.77 | 119.45 | 119.54 | −0.38% | 680,462.729 |
| 5 oct 2026 | 122.08 | 122.25 | 119.57 | 119.99 | −2.00% | 942,642.051 |
| 2 oct 2026 | 120.98 | 123.11 | 120.11 | 122.44 | +2.90% | 1.15 M |
| 1 oct 2026 | 116.00 | 119.15 | 115.00 | 118.99 | +1.92% | 1.13 M |
| 30 sep 2026 | 117.50 | 118.29 | 116.36 | 116.75 | −0.43% | 912,869.005 |
| 29 sep 2026 | 116.97 | 118.02 | 116.17 | 117.26 | +0.44% | 878,510.569 |
| 28 sep 2026 | 116.87 | 117.71 | 115.23 | 116.75 | −0.60% | 914,016.045 |
| 25 sep 2026 | 117.88 | 118.74 | 116.96 | 117.45 | +0.22% | 800,281.594 |
| 24 sep 2026 | 116.85 | 117.42 | 115.39 | 117.19 | −0.38% | 824,425.804 |
| 23 sep 2026 | 114.79 | 119.12 | 114.79 | 117.64 | +1.84% | 1.19 M |
| 22 sep 2026 | 115.83 | 117.00 | 115.07 | 115.52 | +0.59% | 1.13 M |
| 21 sep 2026 | 118.36 | 118.36 | 114.58 | 114.84 | −1.96% | 946,441.83 |
| 18 sep 2026 | 116.86 | 117.27 | 116.01 | 117.14 | +0.48% | 1.54 M |
| 17 sep 2026 | 119.27 | 119.92 | 116.16 | 116.58 | −0.10% | 820,868.941 |
| 16 sep 2026 | 117.71 | 118.98 | 114.85 | 116.70 | +0.14% | 966,341.062 |
| 15 sep 2026 | 117.50 | 117.92 | 115.37 | 116.54 | +0.03% | 882,847.267 |
| 14 sep 2026 | 116.20 | 118.07 | 115.45 | 116.50 | −2.43% | 808,595.033 |
| 11 sep 2026 | 120.01 | 120.64 | 117.59 | 119.40 | +1.05% | 1.41 M |
| 10 sep 2026 | 117.71 | 118.55 | 116.22 | 118.16 | −0.75% | 846,317.284 |
| 9 sep 2026 | 122.93 | 125.00 | 119.00 | 119.05 | −3.88% | 1.05 M |
| 8 sep 2026 | 123.88 | 124.60 | 122.97 | 123.86 | +0.57% | 611,094.958 |
| 4 sep 2026 | 121.06 | 123.93 | 120.50 | 123.16 | +1.71% | 669,068.62 |
| 3 sep 2026 | 120.79 | 121.35 | 118.16 | 121.09 | +0.72% | 624,459.722 |
| 2 sep 2026 | 119.67 | 120.77 | 118.27 | 120.23 | +0.96% | 839,309.337 |
| 1 sep 2026 | 120.94 | 120.98 | 118.58 | 119.09 | −1.13% | 1.15 M |
| 31 ago 2026 | 120.85 | 121.57 | 119.07 | 120.45 | −0.31% | 1.11 M |
| 28 ago 2026 | 125.00 | 125.28 | 120.81 | 120.82 | −2.99% | 639,074.724 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.