|
Temps réel estimé
Cboe BZX
16:53:03 23/09/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 118,15 USD | +2,28% |
|
+1,23% | +40,43% |
Place de cotation
NYSE
TKR 118,19 $
+2,31%
22,08 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| TKR | 118,19USD | +2,31% | 22,08 M $ | ||
CBOE
| TKR | 117,74USD | +1,86% | 933 k $ | |
|
Mexican S.E.
| TKR * | 2 238,00MXN | -.--% | 62,66 k $ | |
|
Tradegate
| TKH | 102,00EUR | +0,99% | 204 € | |
|
Deutsche Boerse AG
| TKH | 100,00EUR | +1,01% | 0 € | |
|
Xetra
| TKH | 102,00EUR | 0,00% | 0 € | |
|
Börse Stuttgart
| TKH | 103,00EUR | +1,98% | 0 € | |
|
Boerse Muenchen
| TKH | 103,00EUR | +1,98% | 0 € | |
|
Berne S.E.
| TKH | 95,09CHF | -0,16% | 0 CHF |
Cotations 5 jours: The Timken Company
Cours en différé NYSE
| 17/09/2026 | 18/09/2026 | 21/09/2026 | 22/09/2026 | 23/09/2026 | |
|---|---|---|---|---|---|
| Dernier | 116.58 $US | 117.14 $US | 114.84 $US | 115.52 $US | 118.19 $US |
| Volume | 820 868 | 1 539 265 | 946 441 | 1 125 878 | 186 799 |
| Variation | -0,10% | +0,48% | -1,96% | +0,59% | +2,28% |
| Ouverture | 119.27 $US | 116.86 $US | 118.36 $US | 115.83 $US | 114.79 $US |
| Plus haut | 119.92 $US | 117.27 $US | 118.36 $US | 117.00 $US | 119.12 $US |
| Plus bas | 116.16 $US | 116.01 $US | 114.58 $US | 115.07 $US | 114.79 $US |
Performances
| 1 jour | +2,15% | ||
| 1 semaine | +1,23% | ||
| Mois en cours | -1,92% | ||
| 1 mois | -3,73% | ||
| 3 mois | -14,17% | ||
| 6 mois | +19,35% | ||
| Année en cours | +40,43% | ||
| 1 an | +53,93% | ||
| 3 ans | +62,75% | ||
| 5 ans | +75,07% | ||
| 10 ans | +255,20% |
Volumes
marchésVolume du jour
186 799
Volume du jour estimé
1 070 298
Volume moy. 20 séances
940 551
Ratio Volume du jour
1,14
Volume moy. 20 séances USD
111 126 100,65
Volume record 1
10 561 280
Volume record 2
8 630 381
Volume record 3
8 141 700
Rotation capital moyenne
0,01
Rotation flottant moyenne
0,01
Données de base
Capitalisation (USD)
8 005 170 841
Chiffre d'affaires (USD)
4 581 800 000
Nombre d'employés
19 000
CA / Employé (USD)
241 147
Flottant
79,84%
Capitalisation flottante (USD)
7 369 561 087
Capital Moyen Quotidien Echangé
1,39%
Indicateurs
Moyenne mobile 5 jours
116,16
Moyenne mobile 20 jours
119,97
Moyenne mobile 50 jours
128,58
Moyenne mobile 100 jours
128,65
Ecart cours / (MMA5)
-1,69%
Ecart cours / (MMA20)
+1,54%
Ecart cours / (MMA50)
+8,83%
Ecart cours / (MMA100)
+8,89%
STIM
RSI 9 jours
29,7
RSI 14 jours
33,37
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | +2,28% | +1,23% | +53,93% | +62,75% | 8,01 Md | |
| +0,84% | +6,20% | +28,36% | +149,23% | 122 Md | |
| +1,00% | +2,38% | +34,47% | +47,55% | 34,7 Md | |
| +1,09% | -0,08% | +30,15% | +66,56% | 29,85 Md | |
| +2,09% | +6,15% | -6,74% | +17,90% | 28,65 Md | |
| -0,30% | -0,82% | +49,06% | -1,99% | 26,5 Md | |
| +0,63% | -0,54% | +10,80% | +31,43% | 25,12 Md | |
| +0,57% | +1,12% | -24,20% | +19,22% | 25,18 Md | |
| -0,46% | -1,09% | +377,96% | +1 962,18% | 24,88 Md | |
| -0,96% | +2,08% | +26,79% | +53,02% | 23,68 Md | |
| Moyenne | +0,68% | +0,53% | +58,06% | +240,79% | 34,82 Md | |
| Moyenne pondérée par Capi. | +0,70% | +1,66% | +48,20% | +212,80% |
Historique de Cours: The Timken Company
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
e71e3ec8962.ygV2o6McrkDGLbdcZbNSvjK_sNB9nz84Ax8SKo0vlbw.uk0n281d-gGEe8UlLoYQy1XviL9F0A5nTVFDWdtApO6iX070yi3XB5573A
| Date | Cours | Volume | Total |
|---|---|---|---|
| 16:36:47 | 118,19 | 100 | 133 358 |
| 16:36:22 | 118,00 | 1 000 | 133 258 |
| 16:35:59 | 118,14 | 100 | 132 258 |
| 16:35:40 | 118,14 | 100 | 132 158 |
| 16:35:34 | 117,93 | 100 | 132 058 |
| 16:34:40 | 117,71 | 227 | 131 958 |
| 16:33:30 | 117,71 | 100 | 131 731 |
| 16:33:28 | 117,59 | 100 | 131 631 |
| 16:33:27 | 117,65 | 154 | 131 531 |
| 16:33:27 | 117,65 | 100 | 131 377 |
Extrêmes de Cours
| 1 semaine | 114,58 |  | 119,92 |
| 1 mois | 114,58 | | 126,71 |
| Année en cours | 84,2 | | 146,37 |
| 1 an | 70,56 | | 146,37 |
| 3 ans | 56,2 | | 146,37 |
| 5 ans | 50,85 | | 146,37 |
| 10 ans | 22,26 | | 146,37 |
Variations Mensuelles
Variations Annuelles
| 2026 | +37,31% | ||
| 2025 | +17,88% | ||
| 2024 | -10,95% | ||
| 2023 | +13,41% | ||
| 2022 | +1,99% | ||
| 2021 | -10,43% | ||
| 2020 | +37,38% | ||
| 2019 | +50,88% | ||
| 2018 | -24,07% | ||
| 2017 | +23,80% | ||
| 2016 | +38,86% | ||
| 2015 | -33,01% | ||
| 2014 | -22,50% | ||
| 2013 | +15,14% | ||
| 2012 | +23,56% | ||
| 2011 | -18,90% | ||
| 2010 | +101,31% | ||
| 2009 | +20,78% | ||
| 2008 | -40,24% | ||
| 2007 | +12,58% | ||
| 2006 | -8,87% | ||
| 2005 | +23,06% | ||
| 2004 | +29,71% | ||
| 2003 | +5,03% | ||
| 2002 | +18,05% | ||
| 2001 | +6,98% | ||
| 2000 | -25,99% | ||
| 1999 | +8,28% | ||
| 1998 | -45,09% | ||
| 1997 | +50,27% | ||
| 1996 | +19,61% | ||
| 1995 | +8,51% | ||
| 1994 | +4,83% | ||
| 1993 | +26,89% | ||
| 1992 | +11,58% | ||
| 1991 | +12,43% | ||
| 1990 | -23,87% | ||
| 1989 | -21,83% | ||
| 1988 | +17,84% | ||
| 1987 | +39,31% | ||
| 1986 | -3,89% | ||
| 1985 | -13,46% | ||
| 1984 | -19,69% | ||
| 1983 | +27,59% | ||
| 1982 | -21,62% | ||
| 1981 | +7,02% | ||
| 1980 | +18,63% | ||
| 1979 | +2,51% | ||
| 1978 | -2,45% | ||
| 1977 | -3,77% | ||
| 1976 | +43,24% | ||
| 1975 | +49,49% | ||
| 1974 | -24,14% | ||
| 1973 | -21,62% | ||
| 1972 | -5,93% | ||
| 1971 | +34,60% | ||
| 1970 | +16,37% | ||
| 1969 | -29,60% | ||
| 1968 | -3,02% |
- Bourse
- Actions
- Action TKR
- Cotations The Timken Company
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
