Stockscreener 앱 받기
66.87
7.74%
-5.61
시간 외 거래:
65.80
-1.07
-1.60%
Textron Inc 주식 (TXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $71.09 | $66.83 | $4.26 | 1,976,866.0 | -7.74% |
| 2025-04-02 | $73.02 | $71.23 | $1.78 | 1,148,012.0 | +0.44% |
| 2025-04-01 | $73.18 | $71.33 | $1.86 | 1,219,479.0 | -0.12% |
| 2025-03-31 | $73.10 | $71.80 | $1.30 | 1,519,712.0 | -1.03% |
| 2025-03-28 | $75.27 | $72.88 | $2.39 | 1,075,422.0 | -3.03% |
| 2025-03-27 | $75.59 | $74.73 | $0.86 | 1,054,149.0 | +0.15% |
| 2025-03-26 | $75.49 | $74.67 | $0.82 | 1,064,233.0 | +0.71% |
| 2025-03-25 | $75.21 | $74.29 | $0.92 | 2,084,642.0 | +0.48% |
| 2025-03-24 | $74.78 | $73.43 | $1.35 | 2,167,028.0 | +1.64% |
| 2025-03-21 | $73.72 | $72.53 | $1.19 | 2,875,661.0 | -0.56% |
| 2025-03-20 | $74.51 | $73.30 | $1.21 | 2,622,606.0 | -1.28% |
| 2025-03-19 | $75.01 | $74.14 | $0.865 | 1,786,096.0 | +0.26% |
| 2025-03-18 | $74.94 | $73.88 | $1.06 | 1,008,006.0 | -0.50% |
| 2025-03-17 | $75.17 | $72.46 | $2.71 | 1,225,789.0 | +1.95% |
| 2025-03-14 | $73.67 | $72.67 | $1.00 | 1,097,499.0 | +1.67% |
| 2025-03-13 | $73.11 | $71.35 | $1.76 | 1,337,714.0 | -1.00% |
| 2025-03-12 | $74.34 | $72.43 | $1.91 | 1,132,264.0 | -1.26% |
| 2025-03-11 | $75.63 | $73.07 | $2.56 | 1,473,104.0 | -2.37% |
| 2025-03-10 | $77.09 | $74.70 | $2.39 | 1,430,192.0 | +0.03% |
| 2025-03-07 | $75.90 | $72.76 | $3.14 | 2,301,631.0 | +2.79% |
| 2025-03-06 | $73.65 | $71.60 | $2.05 | 1,520,157.0 | +1.38% |
| 2025-03-05 | $72.50 | $70.68 | $1.82 | 1,516,235.0 | +3.11% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $73.18 | $66.83 | $6.35 | 6,321,223.0 | -7.45% |
| 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% |
Textron Inc 주식 (TXT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $81.18 | $75.70 | $5.48 | 22,567,349.0 | +4.90% |
| 2023-11 | $78.68 | $74.13 | $4.55 | 24,623,817.0 | +0.87% |
| 2023-10 | $81.39 | $74.17 | $7.22 | 31,328,350.0 | -2.74% |
| 2023-09 | $80.60 | $74.61 | $5.99 | 31,980,570.0 | +0.55% |
| 2023-08 | $80.10 | $73.78 | $6.32 | 25,327,673.0 | -0.08% |
| 2023-07 | $78.00 | $66.43 | $11.57 | 24,985,002.0 | +14.99% |
| 2023-06 | $68.25 | $61.87 | $6.38 | 23,308,892.0 | +9.31% |
| 2023-05 | $68.30 | $61.27 | $7.03 | 27,393,598.0 | -7.57% |
| 2023-04 | $71.57 | $62.88 | $8.69 | 28,050,264.0 | -5.22% |
| 2023-03 | $75.09 | $65.17 | $9.92 | 33,942,999.0 | -2.62% |
| 2023-02 | $76.11 | $72.26 | $3.85 | 25,730,398.0 | -0.44% |
| 2023-01 | $72.86 | $66.37 | $6.49 | 28,879,266.0 | +2.90% |
0.92%
0.58%
자본화:
|
볼륨(24시간):