Textron

TXT
🏛️ usa →
84.49
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 77.11 77.56 76.83 77.20 0.7M
2021-12-30 77.66 78.19 77.13 77.17 0.5M
2021-12-29 76.97 77.58 76.53 77.49 1.0M
2021-12-28 76.87 77.77 76.72 77.19 0.6M
2021-12-27 75.92 77.05 75.45 76.99 0.7M
2021-12-23 75.36 76.25 75.01 75.91 0.8M
2021-12-22 75.02 75.70 74.69 75.00 0.7M
2021-12-21 73.30 75.52 73.09 75.02 1.0M
2021-12-20 72.85 72.94 70.94 72.25 1.4M
2021-12-17 74.79 75.08 73.20 74.08 2.5M
2021-12-16 75.51 76.08 74.52 74.64 1.2M
2021-12-15 73.40 75.23 72.86 75.15 2.1M
2021-12-14 73.06 74.14 72.65 73.14 1.3M
2021-12-13 74.83 75.33 72.88 73.13 1.2M
2021-12-10 75.05 75.61 74.75 75.41 0.9M
2021-12-09 74.47 75.32 73.78 74.48 0.9M
2021-12-08 75.54 76.27 74.99 75.10 0.9M
2021-12-07 74.57 76.18 74.05 75.23 0.7M
2021-12-06 73.28 74.78 72.93 73.80 1.1M
2021-12-03 72.50 73.04 71.53 72.25 1.1M
2021-12-02 70.25 73.07 69.80 72.72 1.4M
2021-12-01 72.37 72.48 69.11 69.15 1.7M
2021-11-30 72.23 72.77 70.48 70.80 1.9M
2021-11-29 73.61 73.67 71.30 72.79 1.1M
2021-11-26 72.00 73.02 70.42 72.73 1.0M
2021-11-24 75.51 75.86 75.24 75.31 0.8M
2021-11-23 77.02 77.67 76.01 76.09 0.8M
2021-11-22 75.68 77.67 75.45 76.68 1.2M
2021-11-19 74.97 75.71 73.74 75.34 1.1M
2021-11-18 75.75 75.75 74.35 75.25 0.7M
2021-11-17 75.63 75.98 75.12 75.42 0.7M
2021-11-16 76.50 76.75 75.68 75.73 0.8M
2021-11-15 77.46 77.60 76.25 76.57 0.6M
2021-11-12 76.81 77.27 76.64 77.03 0.6M
2021-11-11 75.39 76.93 75.39 76.87 1.2M
2021-11-10 76.29 76.82 75.17 75.32 1.0M
2021-11-09 75.98 76.50 75.53 76.43 1.2M
2021-11-08 77.93 78.13 75.72 76.06 1.5M
2021-11-05 77.17 78.00 76.77 77.44 1.2M
2021-11-04 77.00 77.60 75.96 76.02 1.2M
2021-11-03 75.23 77.35 74.77 77.18 2.3M
2021-11-02 74.37 75.55 74.00 75.33 1.1M
2021-11-01 74.00 74.60 73.57 74.60 1.5M
2021-10-29 72.09 74.24 72.09 73.85 1.1M
2021-10-27 72.46 72.46 70.72 70.74 1.5M
2021-10-26 73.93 74.13 72.43 72.46 1.1M
2021-10-25 74.64 74.90 73.74 74.26 1.0M
2021-10-22 74.85 75.59 74.31 74.62 0.7M
2021-10-21 74.15 75.12 73.83 74.86 1.1M
2021-10-20 73.35 74.47 72.82 74.46 0.8M
2021-10-19 73.58 73.65 72.72 73.34 0.6M
2021-10-18 73.45 73.58 72.50 73.21 1.0M
2021-10-15 73.84 74.62 73.67 73.95 1.3M
2021-10-14 72.21 73.32 71.75 73.17 0.8M
2021-10-13 71.17 71.62 69.72 71.54 0.9M
2021-10-12 71.11 72.24 70.71 71.32 0.8M
2021-10-11 72.23 72.83 71.08 71.15 0.5M
2021-10-08 72.53 73.41 71.88 72.01 0.8M
2021-10-07 72.32 73.70 72.22 73.30 1.1M
2021-10-06 69.66 71.86 68.92 71.74 1.1M
2021-10-05 70.32 71.33 69.18 70.59 1.5M
2021-10-04 70.71 71.95 69.72 70.04 1.1M
2021-10-01 70.58 71.65 69.61 71.03 1.9M
2021-09-30 71.98 72.38 69.77 69.81 1.2M
2021-09-29 72.89 72.96 71.35 71.60 1.1M
2021-09-28 72.78 73.40 71.66 72.30 1.0M
2021-09-27 71.39 73.30 71.39 72.71 1.4M
2021-09-24 70.91 71.76 70.91 71.08 1.0M
2021-09-23 70.06 71.93 70.00 71.26 1.0M
2021-09-22 68.47 70.30 68.47 69.66 1.1M
2021-09-21 68.89 69.16 67.21 67.75 1.1M
2021-09-20 66.67 68.69 66.40 68.60 1.8M
2021-09-17 68.50 68.97 68.06 68.46 2.2M
2021-09-16 70.61 70.80 68.61 68.63 1.0M
2021-09-15 69.85 70.46 69.20 70.46 1.3M
2021-09-14 71.16 71.33 69.63 69.84 1.2M
2021-09-13 71.34 71.87 70.17 70.87 1.1M
2021-09-10 71.89 71.97 70.51 70.55 1.3M
2021-09-09 70.80 72.17 70.74 71.35 1.7M
2021-09-08 71.01 71.49 70.50 71.20 1.2M
2021-09-07 72.00 72.75 71.21 71.27 0.8M
2021-09-03 73.01 73.16 72.37 72.55 0.7M
2021-09-02 72.04 73.59 72.04 73.38 1.1M
2021-09-01 72.70 72.97 71.45 71.94 0.9M
2021-08-31 73.78 73.78 72.28 72.67 2.2M
2021-08-30 73.07 73.07 71.92 71.94 0.9M
2021-08-27 72.30 73.38 72.04 72.89 1.4M
2021-08-26 73.32 73.50 71.70 71.74 0.9M
2021-08-25 72.78 73.81 72.23 73.50 0.9M
2021-08-24 71.57 73.03 71.57 72.61 0.7M
2021-08-23 71.74 72.30 71.31 71.48 0.8M
2021-08-20 69.86 71.03 69.50 70.96 1.3M
2021-08-19 70.57 71.42 69.57 69.84 1.3M
2021-08-18 71.75 72.50 71.31 71.42 0.6M
2021-08-17 73.00 73.35 71.33 72.15 0.8M
2021-08-16 73.39 74.44 72.60 73.59 0.7M
2021-08-13 74.53 74.80 73.66 73.83 0.7M
2021-08-12 74.25 74.73 73.67 74.32 0.7M
2021-08-11 73.29 74.51 72.47 74.46 1.2M
2021-08-10 72.14 73.78 72.05 73.24 1.1M
2021-08-09 71.95 72.80 71.51 72.24 1.0M
2021-08-06 72.33 72.79 71.52 72.61 1.0M
2021-08-05 70.65 72.38 70.58 71.66 1.3M
2021-08-04 70.62 72.25 70.10 70.10 1.8M
2021-08-03 69.97 71.76 68.21 71.67 1.8M
2021-08-02 69.61 72.31 69.60 69.69 1.7M
2021-07-30 68.93 69.16 68.05 69.01 1.4M
2021-07-29 69.50 69.56 67.14 69.29 1.4M
2021-07-28 68.66 69.91 68.51 69.10 1.3M
2021-07-27 67.72 69.12 67.34 68.66 0.7M
2021-07-26 68.05 68.91 67.42 68.14 1.2M
2021-07-23 68.66 68.91 67.62 68.03 0.7M
2021-07-22 68.71 68.71 67.68 68.16 0.9M
2021-07-21 67.80 69.05 67.66 68.66 0.9M
2021-07-20 64.14 67.28 63.69 67.07 1.5M
2021-07-19 64.34 64.80 63.28 63.55 1.4M
2021-07-16 68.62 68.85 65.94 66.28 1.6M
2021-07-15 65.76 67.69 65.76 66.90 1.2M
2021-07-14 66.85 67.51 65.74 66.60 0.9M
2021-07-13 67.72 68.05 66.66 66.69 0.7M
2021-07-12 66.90 68.02 66.33 67.92 1.0M
2021-07-09 67.46 68.38 67.27 67.70 0.8M
2021-07-08 66.60 67.30 65.78 66.33 1.2M
2021-07-07 66.86 68.01 66.36 67.83 1.3M
2021-07-06 68.72 69.21 66.88 67.31 1.4M
2021-07-02 69.20 69.32 68.47 69.04 0.7M
2021-07-01 68.97 69.21 68.46 69.05 1.1M
2021-06-30 67.27 68.96 67.26 68.77 1.1M
2021-06-29 70.00 70.14 67.54 67.56 2.0M
2021-06-28 66.97 67.43 66.07 67.20 0.9M
2021-06-25 67.07 67.87 66.76 67.19 1.2M
2021-06-24 66.47 67.01 65.65 66.70 0.8M
2021-06-23 66.07 66.77 65.37 66.05 1.2M
2021-06-22 66.05 66.12 64.89 65.59 1.0M
2021-06-21 64.70 66.21 64.32 66.09 1.1M
2021-06-18 64.56 64.75 63.70 63.84 3.2M
2021-06-17 68.04 68.15 65.01 65.61 1.4M
2021-06-16 68.24 68.79 67.39 67.81 1.2M
2021-06-15 67.79 68.97 67.21 68.69 1.2M
2021-06-14 67.97 68.19 66.60 67.15 1.0M
2021-06-11 68.59 68.88 67.46 68.38 2.3M
2021-06-10 69.70 69.70 67.81 68.22 0.9M
2021-06-09 69.60 69.93 68.94 69.06 1.5M
2021-06-08 70.00 70.68 69.47 70.28 1.3M
2021-06-07 69.25 70.00 69.08 69.97 1.1M
2021-06-04 68.75 69.27 68.15 69.10 1.1M
2021-06-03 68.16 68.77 67.76 68.39 1.5M
2021-06-02 69.23 69.23 67.88 68.55 1.2M
2021-06-01 69.00 69.62 68.73 69.06 1.2M
2021-05-28 68.52 68.89 68.11 68.47 1.0M
2021-05-27 68.18 68.63 67.71 68.53 2.6M
2021-05-26 66.92 67.65 66.60 67.43 1.3M
2021-05-25 67.40 68.17 66.86 66.89 1.1M
2021-05-24 67.17 67.64 66.67 67.41 0.8M
2021-05-21 67.56 68.30 66.43 66.61 1.4M
2021-05-20 66.66 67.42 66.19 67.17 0.8M
2021-05-19 65.60 66.60 64.89 66.50 1.5M
2021-05-18 68.31 68.55 66.33 66.38 1.2M
2021-05-17 67.57 68.49 67.10 68.29 0.9M
2021-05-14 67.23 68.23 66.91 67.99 1.3M
2021-05-13 64.39 67.22 63.88 66.71 1.1M
2021-05-12 66.93 67.32 64.15 64.31 1.3M
2021-05-11 67.19 67.78 66.03 67.13 1.5M
2021-05-10 68.39 69.16 67.94 68.05 1.1M
2021-05-07 66.65 68.18 66.01 68.08 1.4M
2021-05-06 66.10 67.35 65.85 67.31 1.5M
2021-05-05 65.29 66.03 64.63 65.70 1.2M
2021-05-04 65.36 65.78 64.34 65.50 1.3M
2021-05-03 64.84 65.86 64.15 65.56 1.9M
2021-04-30 63.10 64.49 62.91 64.24 1.8M
2021-04-29 62.76 63.56 61.86 63.14 1.4M
2021-04-28 61.00 61.90 60.75 61.75 1.4M
2021-04-27 60.96 61.72 60.79 61.18 0.9M
2021-04-26 60.79 61.35 60.79 60.90 0.8M
2021-04-23 59.09 60.63 58.83 60.43 0.8M
2021-04-22 59.37 59.93 58.62 59.09 0.9M
2021-04-21 57.74 59.36 57.52 59.20 1.2M
2021-04-20 58.56 58.86 57.32 58.22 1.7M
2021-04-19 60.00 60.00 58.45 59.06 1.3M
2021-04-16 58.49 58.78 57.78 58.54 0.9M
2021-04-15 58.60 58.99 57.71 57.93 1.0M
2021-04-14 58.10 59.31 58.10 58.57 0.9M
2021-04-13 58.04 58.24 56.90 57.91 1.0M
2021-04-12 58.12 58.47 57.41 58.43 0.6M
2021-04-09 58.00 58.45 57.29 58.38 0.9M
2021-04-08 58.74 58.75 57.26 57.89 1.4M
2021-04-07 57.06 57.12 56.52 57.07 0.7M
2021-04-06 57.12 57.92 56.80 56.88 1.0M
2021-04-05 57.48 58.02 57.26 57.56 0.8M
2021-04-01 55.99 57.06 55.79 57.03 0.9M
2021-03-31 56.50 57.23 55.84 56.08 1.3M
2021-03-30 54.22 55.54 53.78 55.29 1.2M
2021-03-29 54.61 55.43 53.82 53.96 1.0M
2021-03-26 54.50 54.74 53.65 54.70 0.9M
2021-03-25 52.18 54.29 51.72 54.17 0.9M
2021-03-24 52.98 54.19 52.56 52.57 0.7M
2021-03-23 53.88 54.29 51.92 52.18 1.1M
2021-03-22 54.95 55.22 53.64 54.42 0.8M
2021-03-19 55.08 55.80 53.48 55.31 1.9M
2021-03-18 55.40 57.04 55.15 55.35 1.3M
2021-03-17 54.14 55.63 53.90 55.43 1.1M
2021-03-16 55.14 55.14 53.48 53.91 0.9M
2021-03-15 55.43 55.50 54.25 55.30 1.1M
2021-03-12 53.56 55.70 53.49 55.06 3.8M
2021-03-11 52.72 54.16 52.65 53.22 1.3M
2021-03-10 51.03 52.98 51.03 52.75 0.9M
2021-03-09 52.74 52.74 50.94 50.99 1.0M
2021-03-08 52.33 53.29 51.73 52.12 1.2M
2021-03-05 50.81 52.17 48.83 51.91 1.0M
2021-03-04 51.17 51.46 48.83 50.00 1.2M
2021-03-03 51.40 52.54 51.04 51.07 1.2M
2021-03-02 51.34 51.86 51.09 51.43 0.8M
2021-03-01 51.37 52.07 51.00 51.56 1.1M
2021-02-26 50.43 51.04 49.38 50.34 1.6M
2021-02-25 53.30 53.68 50.37 50.57 1.2M
2021-02-24 52.02 53.91 52.02 53.48 1.0M
2021-02-23 50.82 52.21 50.15 52.20 1.3M
2021-02-22 50.50 51.68 50.29 50.61 1.4M
2021-02-19 49.49 50.85 49.48 50.81 1.3M
2021-02-18 50.26 50.33 49.00 49.03 0.9M
2021-02-17 51.34 51.34 50.61 50.78 1.1M
2021-02-16 50.91 51.44 50.67 51.30 0.8M
2021-02-12 50.36 51.13 50.36 50.89 0.8M
2021-02-11 49.44 50.67 49.26 50.64 1.1M
2021-02-10 49.34 49.64 48.57 49.32 0.7M
2021-02-09 49.40 49.91 49.05 49.28 0.5M
2021-02-08 48.50 49.81 48.50 49.74 1.0M
2021-02-05 47.89 48.52 47.42 48.06 0.9M
2021-02-04 46.44 47.47 46.39 47.28 1.0M
2021-02-03 45.60 46.47 45.36 46.30 0.7M
2021-02-02 45.99 46.64 45.68 45.90 1.0M
2021-02-01 45.70 45.70 44.36 45.34 1.1M
2021-01-29 46.61 46.76 45.16 45.26 1.4M
2021-01-28 46.04 47.52 46.00 46.91 1.4M
2021-01-27 48.50 49.94 45.61 45.89 2.1M
2021-01-26 50.48 50.65 49.35 49.59 2.3M
2021-01-25 49.27 50.46 48.80 49.96 2.0M
2021-01-22 48.73 49.91 48.13 49.73 1.1M
2021-01-21 49.28 49.91 48.86 49.16 0.7M
2021-01-20 49.59 49.90 49.29 49.63 0.6M
2021-01-19 49.52 50.09 49.09 49.37 0.7M
2021-01-15 49.70 49.95 48.74 48.94 1.0M
2021-01-14 49.36 50.86 49.21 50.19 1.1M
2021-01-13 49.50 49.65 48.18 48.94 0.8M
2021-01-12 48.64 50.32 48.22 49.75 1.2M
2021-01-11 47.71 48.88 47.60 48.59 1.2M
2021-01-08 48.70 48.84 47.37 48.42 0.7M
2021-01-07 47.04 48.93 46.70 48.80 1.3M
2021-01-06 47.46 48.32 47.06 47.60 1.3M
2021-01-05 46.57 47.40 46.45 47.03 1.0M
2021-01-04 48.16 48.47 46.10 46.38 1.0M