Stockscreener 앱 받기
89.17
1.93%
+1.69
Textron Inc. 주식 (TXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $89.37 | $87.73 | $1.64 | 977,495.0 | +1.93% |
| 2024-05-16 | $88.14 | $87.36 | $0.775 | 1,005,088.0 | -0.79% |
| 2024-05-15 | $88.64 | $87.56 | $1.08 | 848,978.0 | +0.09% |
| 2024-05-14 | $88.15 | $87.46 | $0.69 | 725,128.0 | +0.25% |
| 2024-05-13 | $88.98 | $87.70 | $1.28 | 788,896.0 | -0.76% |
| 2024-05-10 | $89.16 | $88.17 | $0.99 | 889,204.0 | +0.07% |
| 2024-05-09 | $88.68 | $86.98 | $1.70 | 1,110,315.0 | +2.04% |
| 2024-05-08 | $87.86 | $86.70 | $1.16 | 1,192,869.0 | -0.88% |
| 2024-05-07 | $87.68 | $86.82 | $0.86 | 884,001.0 | +0.68% |
| 2024-05-06 | $86.97 | $85.94 | $1.03 | 966,922.0 | +1.53% |
| 2024-05-03 | $86.25 | $85.19 | $1.06 | 1,383,179.0 | +0.26% |
| 2024-05-02 | $85.73 | $84.42 | $1.31 | 1,031,856.0 | +0.71% |
| 2024-05-01 | $85.86 | $84.12 | $1.74 | 951,130.0 | +0.21% |
| 2024-04-30 | $86.22 | $84.51 | $1.71 | 1,425,113.0 | -2.09% |
| 2024-04-29 | $86.88 | $85.52 | $1.36 | 1,664,025.0 | -0.13% |
| 2024-04-26 | $87.20 | $84.32 | $2.89 | 2,674,484.0 | +1.90% |
| 2024-04-25 | $86.26 | $82.02 | $4.24 | 5,129,153.0 | -9.69% |
| 2024-04-24 | $95.86 | $93.63 | $2.23 | 1,510,126.0 | -1.33% |
| 2024-04-23 | $95.64 | $94.19 | $1.46 | 997,258.0 | +1.61% |
| 2024-04-22 | $94.39 | $93.04 | $1.35 | 1,014,264.0 | +0.50% |
| 2024-04-19 | $93.79 | $92.64 | $1.15 | 1,238,989.0 | +0.78% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $89.37 | $84.12 | $5.25 | 13,732,556.0 | +5.41% |
| 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% |
Textron Inc. 주식 (TXT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $75.97 | $68.69 | $7.28 | 32,208,799.0 | -0.81% |
| 2022-11 | $72.50 | $66.07 | $6.43 | 23,386,332.0 | +4.30% |
| 2022-10 | $69.23 | $58.80 | $10.43 | 29,671,433.0 | +17.47% |
| 2022-09 | $67.19 | $58.03 | $9.16 | 29,050,982.0 | -6.60% |
| 2022-08 | $68.71 | $62.33 | $6.38 | 20,111,995.0 | -4.72% |
| 2022-07 | $66.73 | $57.96 | $8.77 | 14,963,101.0 | +7.20% |
| 2022-06 | $68.79 | $57.11 | $11.68 | 20,841,818.0 | -6.46% |
| 2022-05 | $72.30 | $60.36 | $11.94 | 28,806,022.0 | -5.72% |
| 2022-04 | $74.99 | $65.37 | $9.62 | 25,483,539.0 | -6.90% |
| 2022-03 | $76.11 | $67.40 | $8.71 | 27,631,042.0 | +1.71% |
| 2022-02 | $73.41 | $65.95 | $7.46 | 25,891,558.0 | +7.45% |
| 2022-01 | $79.45 | $64.52 | $14.93 | 26,861,912.0 | -11.84% |
0.48%
0.10%
자본화:
|
볼륨(24시간):