Stockscreener 앱 받기
86.29
0.96%
-0.84
시간 외 거래:
86.51
0.22
+0.25%
Textron Inc 주식 (TXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $87.97 | $86.09 | $1.88 | 1,331,777.0 | -0.96% |
| 2026-08-18 | $88.24 | $86.92 | $1.32 | 900,201.0 | -0.59% |
| 2026-08-17 | $89.16 | $87.55 | $1.61 | 1,247,479.0 | -1.52% |
| 2026-08-14 | $89.21 | $87.55 | $1.66 | 1,045,582.0 | +1.09% |
| 2026-08-13 | $89.47 | $87.09 | $2.38 | 1,402,493.0 | -0.96% |
| 2026-08-12 | $89.89 | $87.26 | $2.63 | 1,059,436.0 | +0.77% |
| 2026-08-11 | $89.77 | $87.87 | $1.90 | 1,699,881.0 | -1.11% |
| 2026-08-10 | $90.25 | $88.91 | $1.34 | 1,041,239.0 | -0.26% |
| 2026-08-07 | $89.52 | $87.13 | $2.39 | 1,197,704.0 | +1.75% |
| 2026-08-06 | $89.61 | $87.67 | $1.94 | 1,048,753.0 | -0.64% |
| 2026-08-05 | $89.94 | $88.23 | $1.71 | 1,592,469.0 | -0.74% |
| 2026-08-04 | $89.47 | $85.57 | $3.90 | 1,473,794.0 | +3.16% |
| 2026-08-03 | $87.00 | $84.89 | $2.11 | 1,732,159.0 | +1.30% |
| 2026-07-31 | $87.39 | $84.87 | $2.52 | 1,552,061.0 | -2.08% |
| 2026-07-30 | $87.37 | $84.93 | $2.44 | 1,991,827.0 | +1.68% |
| 2026-07-29 | $90.20 | $85.42 | $4.78 | 3,042,588.0 | -4.79% |
| 2026-07-28 | $91.50 | $87.11 | $4.39 | 5,414,018.0 | -6.42% |
| 2026-07-27 | $97.32 | $95.52 | $1.80 | 2,739,038.0 | +0.63% |
| 2026-07-24 | $95.99 | $93.27 | $2.72 | 1,025,065.0 | +2.51% |
| 2026-07-23 | $95.29 | $91.72 | $3.57 | 1,576,033.0 | +1.61% |
| 2026-07-22 | $92.36 | $90.75 | $1.61 | 1,002,958.0 | +1.30% |
| 2026-07-21 | $91.47 | $89.65 | $1.81 | 1,007,099.0 | -0.29% |
Textron Inc 주식 (TXT) 연도별 가격 이력
이 심층 분석에서는 Textron Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TXT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Textron Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Textron Inc 주식 (TXT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $90.25 | $84.89 | $5.36 | 18,104,744.0 | +1.18% |
| 2026-07 | $97.32 | $84.87 | $12.45 | 36,332,509.0 | -7.03% |
| 2026-06 | $95.03 | $85.94 | $9.09 | 33,967,658.0 | -0.03% |
| 2026-05 | $96.64 | $87.83 | $8.81 | 25,433,143.0 | -4.38% |
| 2026-04 | $97.61 | $86.77 | $10.84 | 26,324,305.0 | +9.59% |
| 2026-03 | $101.0 | $85.61 | $15.37 | 36,039,951.0 | -11.24% |
| 2026-02 | $101.6 | $86.36 | $15.21 | 34,854,471.0 | +12.03% |
| 2026-01 | $96.98 | $84.32 | $12.66 | 39,852,023.0 | +1.02% |
Textron Inc 주식 (TXT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $91.22 | $81.54 | $9.68 | 30,087,440.0 | +6.23% |
| 2025-11 | $83.70 | $78.84 | $4.86 | 22,012,290.0 | +2.91% |
| 2025-10 | $87.94 | $78.12 | $9.82 | 33,810,955.0 | -4.36% |
| 2025-09 | $84.72 | $78.48 | $6.24 | 30,084,449.0 | +5.40% |
| 2025-08 | $82.27 | $75.80 | $6.47 | 24,332,253.0 | +3.07% |
| 2025-07 | $87.80 | $77.16 | $10.64 | 40,523,231.0 | -3.14% |
| 2025-06 | $81.16 | $72.76 | $8.40 | 30,389,757.0 | +8.46% |
| 2025-05 | $77.57 | $69.46 | $8.11 | 29,348,528.0 | +5.20% |
| 2025-04 | $73.18 | $57.70 | $15.48 | 35,552,801.0 | -2.60% |
| 2025-03 | $77.09 | $70.14 | $6.95 | 32,627,190.0 | -3.32% |
| 2025-02 | $76.01 | $71.67 | $4.34 | 22,114,884.0 | -2.33% |
| 2025-01 | $81.24 | $74.89 | $6.35 | 27,390,891.0 | +0.03% |
Textron Inc 주식 (TXT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.12 | $75.34 | $10.78 | 21,712,276.0 | -10.59% |
| 2024-11 | $89.28 | $80.35 | $8.93 | 21,363,190.0 | +6.48% |
| 2024-10 | $91.30 | $80.37 | $10.93 | 23,945,449.0 | -9.21% |
| 2024-09 | $90.76 | $84.20 | $6.56 | 19,698,444.0 | -2.87% |
| 2024-08 | $93.66 | $83.25 | $10.41 | 16,779,356.0 | -1.83% |
| 2024-07 | $94.56 | $84.51 | $10.05 | 20,833,008.0 | +8.20% |
| 2024-06 | $88.81 | $84.11 | $4.70 | 18,914,615.0 | -2.00% |
| 2024-05 | $89.55 | $84.12 | $5.43 | 20,253,536.0 | +3.57% |
| 2024-04 | $97.33 | $82.02 | $15.31 | 29,644,065.0 | -11.82% |
| 2024-03 | $96.80 | $88.19 | $8.61 | 21,734,952.0 | +7.70% |
| 2024-02 | $89.29 | $84.00 | $5.29 | 22,841,634.0 | +5.15% |
| 2024-01 | $86.65 | $76.98 | $9.67 | 27,015,976.0 | +5.33% |
5.98%
0.88%
자본화:
|
볼륨(24시간):