Stockscreener 앱 받기
86.04
1.52%
1.29
시장 영업 전:
83.68
-2.36
-2.74%
Textron Inc 주식 (TXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-22 | $86.23 | $84.53 | $1.70 | 1,271,237.0 | +1.52% |
| 2025-07-21 | $85.57 | $84.53 | $1.04 | 1,698,769.0 | -0.29% |
| 2025-07-18 | $85.70 | $84.22 | $1.48 | 1,448,446.0 | -0.42% |
| 2025-07-17 | $85.57 | $84.14 | $1.43 | 1,405,866.0 | +1.45% |
| 2025-07-16 | $84.91 | $82.81 | $2.11 | 1,252,830.0 | -0.37% |
| 2025-07-15 | $86.18 | $84.33 | $1.85 | 2,381,433.0 | -1.10% |
| 2025-07-14 | $85.44 | $84.12 | $1.32 | 1,316,125.0 | +0.44% |
| 2025-07-11 | $85.28 | $84.19 | $1.09 | 1,149,087.0 | -0.25% |
| 2025-07-10 | $85.28 | $83.38 | $1.90 | 2,200,834.0 | +3.35% |
| 2025-07-09 | $82.78 | $81.50 | $1.28 | 753,712.0 | +0.43% |
| 2025-07-08 | $82.83 | $81.16 | $1.67 | 1,281,279.0 | +0.92% |
| 2025-07-07 | $83.04 | $81.01 | $2.03 | 1,329,404.0 | -1.05% |
| 2025-07-03 | $82.38 | $81.65 | $0.73 | 907,016.0 | +0.35% |
| 2025-07-02 | $81.97 | $80.18 | $1.79 | 963,302.0 | +1.19% |
| 2025-07-01 | $81.23 | $78.37 | $2.86 | 1,491,627.0 | +0.86% |
| 2025-06-30 | $80.89 | $80.04 | $0.85 | 1,245,629.0 | -0.06% |
| 2025-06-27 | $80.74 | $79.57 | $1.17 | 2,416,822.0 | +0.10% |
| 2025-06-26 | $81.16 | $79.63 | $1.53 | 1,556,378.0 | +1.24% |
| 2025-06-25 | $79.72 | $78.31 | $1.41 | 1,486,626.0 | +0.66% |
| 2025-06-24 | $79.06 | $77.00 | $2.06 | 2,164,752.0 | +1.63% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $86.23 | $78.37 | $7.86 | 22,122,204.0 | +7.16% |
| 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% |
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% |
0.51%
4.10%
자본화:
|
볼륨(24시간):