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
2023-12-29 80.59 80.95 80.29 80.42 0.7M
2023-12-28 80.84 81.07 80.46 80.75 0.6M
2023-12-27 80.50 80.99 80.38 80.71 0.9M
2023-12-26 80.45 81.01 80.10 80.73 0.7M
2023-12-22 80.16 81.18 80.04 80.43 0.8M
2023-12-21 79.92 80.13 79.05 80.07 1.0M
2023-12-20 79.93 80.97 79.24 79.28 1.5M
2023-12-19 79.63 80.03 78.48 80.01 1.2M
2023-12-18 79.59 79.93 78.98 79.60 1.0M
2023-12-15 79.10 79.73 78.74 79.34 2.1M
2023-12-14 79.20 79.79 78.74 79.62 1.3M
2023-12-13 77.35 79.00 77.01 78.78 1.9M
2023-12-12 77.32 77.87 76.89 77.43 0.8M
2023-12-11 76.01 77.16 75.81 77.14 1.1M
2023-12-08 76.50 76.67 75.70 75.93 1.1M
2023-12-07 76.68 76.83 75.73 76.25 1.1M
2023-12-06 76.61 77.34 76.48 76.63 0.9M
2023-12-05 77.04 77.12 76.31 76.38 1.2M
2023-12-04 77.35 77.66 76.66 77.27 1.5M
2023-12-01 76.65 78.39 76.42 77.88 1.3M
2023-11-30 75.03 76.76 74.61 76.66 2.0M
2023-11-29 76.91 76.96 74.13 74.83 2.3M
2023-11-28 77.40 77.48 76.67 76.67 0.6M
2023-11-27 78.17 78.17 77.00 77.21 1.0M
2023-11-24 78.20 78.52 78.01 78.39 0.3M
2023-11-22 77.84 78.27 77.36 78.01 0.9M
2023-11-21 77.66 78.15 77.65 77.78 0.8M
2023-11-20 77.36 78.08 77.12 77.98 1.1M
2023-11-17 77.26 77.66 77.05 77.40 0.9M
2023-11-16 77.46 77.75 76.57 76.79 1.2M
2023-11-15 77.20 78.04 77.03 77.57 1.2M
2023-11-14 76.84 77.65 76.75 77.13 1.6M
2023-11-13 75.99 76.52 75.50 76.07 1.4M
2023-11-10 75.43 76.15 75.02 76.12 1.3M
2023-11-09 76.59 76.59 74.44 74.88 1.7M
2023-11-08 77.19 77.19 75.55 76.14 1.0M
2023-11-07 77.36 77.44 76.77 77.04 0.8M
2023-11-06 77.70 77.71 77.12 77.61 0.9M
2023-11-03 78.12 78.68 77.49 77.52 1.4M
2023-11-02 76.50 77.48 76.43 77.47 1.1M
2023-11-01 76.30 76.30 75.40 75.99 1.2M
2023-10-31 75.81 76.12 75.21 76.00 1.6M
2023-10-30 75.72 76.26 75.46 75.80 1.5M
2023-10-27 75.80 76.56 74.55 75.25 1.7M
2023-10-26 74.89 77.26 74.89 76.02 2.5M
2023-10-25 75.16 75.52 74.17 74.36 2.6M
2023-10-24 75.72 76.31 75.03 75.03 1.4M
2023-10-23 75.81 76.16 74.95 74.97 1.2M
2023-10-20 77.60 78.11 75.80 75.90 1.3M
2023-10-19 78.37 78.83 77.15 77.34 1.2M
2023-10-18 79.67 80.04 78.42 78.52 1.8M
2023-10-17 78.70 81.39 78.70 79.88 1.9M
2023-10-16 79.00 79.64 78.31 79.27 1.0M
2023-10-13 78.67 79.19 77.64 78.29 1.2M
2023-10-12 79.87 79.87 77.31 78.28 1.1M
2023-10-11 78.85 79.79 78.34 79.76 1.1M
2023-10-10 79.57 79.71 78.91 79.07 1.2M
2023-10-09 77.14 79.38 76.90 79.21 1.0M
2023-10-06 75.23 77.77 75.11 76.90 1.0M
2023-10-05 75.94 76.46 75.12 75.50 1.1M
2023-10-04 76.26 76.52 75.15 76.11 1.3M
2023-10-03 76.89 77.24 76.09 76.42 1.2M
2023-10-02 77.79 78.52 77.00 77.29 1.4M
2023-09-29 79.04 79.31 77.95 78.14 1.7M
2023-09-28 79.03 79.73 78.61 78.69 1.4M
2023-09-27 78.51 79.66 78.14 78.94 1.9M
2023-09-26 78.42 79.38 77.99 78.01 1.6M
2023-09-25 77.44 79.25 77.02 78.88 1.7M
2023-09-22 77.92 78.45 77.62 77.79 1.4M
2023-09-21 78.78 78.83 77.73 77.92 1.9M
2023-09-20 77.47 80.60 77.34 79.37 3.7M
2023-09-19 76.07 76.27 74.95 75.64 1.3M
2023-09-18 76.21 77.06 75.84 76.13 1.0M
2023-09-15 75.75 76.61 75.55 76.21 4.9M
2023-09-14 75.87 76.26 75.41 76.18 1.0M
2023-09-13 75.62 75.99 74.96 75.63 1.0M
2023-09-12 75.42 76.22 75.26 75.61 0.8M
2023-09-11 75.94 76.28 75.12 75.97 1.1M
2023-09-08 75.48 76.09 75.10 75.60 1.3M
2023-09-07 75.89 76.00 74.61 75.50 1.7M
2023-09-06 76.96 77.47 75.66 75.98 1.0M
2023-09-05 78.04 78.20 76.84 76.91 0.8M
2023-09-01 78.29 78.66 77.88 78.22 0.6M
2023-08-31 77.74 78.04 77.50 77.71 1.4M
2023-08-30 76.94 77.78 76.94 77.57 0.9M
2023-08-29 75.88 77.07 75.67 76.94 1.2M
2023-08-28 75.44 76.59 75.44 76.26 1.0M
2023-08-25 75.71 75.84 74.65 75.22 1.0M
2023-08-24 75.57 76.69 75.20 75.24 1.2M
2023-08-23 75.56 75.90 75.01 75.75 0.7M
2023-08-22 75.73 76.19 75.04 75.37 0.8M
2023-08-21 75.25 75.94 75.00 75.55 0.8M
2023-08-18 74.02 75.49 73.78 75.25 1.0M
2023-08-17 76.12 76.33 74.72 74.73 1.0M
2023-08-16 75.86 76.42 75.55 75.60 1.1M
2023-08-15 77.06 77.42 76.01 76.06 1.3M
2023-08-14 78.05 78.22 77.58 77.64 0.7M
2023-08-11 77.69 78.42 77.00 78.26 0.8M
2023-08-10 78.17 78.76 77.40 77.71 1.1M
2023-08-09 78.37 78.86 77.74 78.09 0.9M
2023-08-08 79.00 79.00 77.74 78.18 1.3M
2023-08-07 79.00 80.10 79.00 79.60 1.4M
2023-08-04 78.00 79.46 77.89 78.63 1.9M
2023-08-03 76.73 77.75 76.03 77.75 1.3M
2023-08-02 77.62 77.74 76.73 76.81 1.5M
2023-08-01 77.47 78.13 77.13 77.93 1.2M
2023-07-31 76.86 78.00 76.38 77.77 1.9M
2023-07-28 76.91 77.21 75.55 76.38 2.0M
2023-07-27 72.50 77.35 72.37 76.52 4.6M
2023-07-26 68.18 68.81 68.02 68.40 1.4M
2023-07-25 67.42 68.15 67.04 68.12 1.2M
2023-07-24 67.56 68.23 67.56 67.98 1.0M
2023-07-21 68.28 68.49 67.46 67.63 1.0M
2023-07-20 68.26 68.68 67.80 68.09 1.0M
2023-07-19 67.86 68.16 67.09 67.84 1.0M
2023-07-18 67.50 68.57 67.12 67.93 1.1M
2023-07-17 67.46 67.62 67.04 67.45 0.8M
2023-07-14 68.68 68.68 67.10 67.39 1.0M
2023-07-13 68.49 69.11 68.26 68.93 0.8M
2023-07-12 69.73 69.80 68.48 68.48 0.8M
2023-07-11 68.21 69.14 67.99 69.07 0.7M
2023-07-10 67.22 68.27 67.01 68.04 0.8M
2023-07-07 67.02 68.32 67.00 67.53 1.3M
2023-07-06 67.50 67.63 66.43 67.02 1.1M
2023-07-05 67.40 67.51 66.85 67.15 0.8M
2023-07-03 67.38 68.18 67.21 68.04 0.6M
2023-06-30 67.88 68.25 67.41 67.63 1.1M
2023-06-29 66.49 67.52 66.45 67.33 0.9M
2023-06-28 66.19 66.55 65.66 66.44 1.1M
2023-06-27 65.22 66.50 65.01 66.44 0.8M
2023-06-26 64.92 65.33 64.62 65.25 0.8M
2023-06-23 64.73 65.12 64.42 64.91 1.4M
2023-06-22 66.15 66.50 65.41 65.45 1.0M
2023-06-21 65.78 66.76 65.55 66.56 1.0M
2023-06-20 66.11 66.14 65.38 66.06 1.1M
2023-06-16 66.71 67.05 65.97 66.64 3.0M
2023-06-15 65.25 66.44 65.00 66.43 1.0M
2023-06-14 66.28 66.58 65.00 65.29 0.9M
2023-06-13 65.85 66.49 65.63 66.10 0.9M
2023-06-12 65.34 65.91 64.86 65.72 1.1M
2023-06-09 65.38 66.00 65.09 65.29 1.1M
2023-06-08 65.48 65.94 64.78 65.21 0.9M
2023-06-07 63.75 65.76 63.48 65.69 1.2M
2023-06-06 63.06 64.06 63.05 63.60 1.0M
2023-06-05 64.02 64.03 62.89 63.29 1.2M
2023-06-02 62.95 64.43 62.92 64.05 1.1M
2023-06-01 62.22 62.71 61.87 62.31 1.0M
2023-05-31 62.75 62.90 61.27 61.87 2.0M
2023-05-30 62.91 63.20 62.42 63.08 0.8M
2023-05-26 62.55 63.03 62.44 62.81 0.9M
2023-05-25 62.58 62.77 61.90 62.52 1.5M
2023-05-24 62.50 62.97 62.11 62.27 1.6M
2023-05-23 64.39 64.89 63.89 63.97 1.2M
2023-05-22 64.38 64.89 63.63 64.77 0.8M
2023-05-19 65.77 65.92 64.38 64.47 1.3M
2023-05-18 64.49 65.40 64.31 65.28 1.0M
2023-05-17 63.82 64.48 63.54 64.41 1.1M
2023-05-16 63.86 63.99 63.22 63.23 0.9M
2023-05-15 63.52 64.33 63.35 64.14 1.2M
2023-05-12 64.79 64.79 62.91 63.29 1.8M
2023-05-11 64.48 64.62 63.87 64.43 1.0M
2023-05-10 65.87 65.87 64.17 64.78 1.6M
2023-05-09 65.65 65.65 65.16 65.35 1.0M
2023-05-08 66.66 66.75 65.37 65.71 1.0M
2023-05-05 65.89 66.50 65.77 66.15 1.3M
2023-05-04 66.36 66.36 64.46 65.36 1.2M
2023-05-03 67.79 67.92 66.61 66.65 1.2M
2023-05-02 66.83 67.51 65.88 67.39 2.1M
2023-05-01 66.88 68.30 66.76 67.05 1.6M
2023-04-28 65.60 67.43 65.60 66.94 2.6M
2023-04-27 65.17 65.80 62.88 65.56 2.5M
2023-04-26 66.90 67.00 65.34 65.56 1.9M
2023-04-25 67.47 67.95 67.14 67.20 1.2M
2023-04-24 67.92 68.33 67.66 68.00 1.5M
2023-04-21 68.96 68.96 67.71 67.93 1.3M
2023-04-20 68.47 68.94 68.36 68.75 1.4M
2023-04-19 69.23 69.33 68.43 68.91 1.1M
2023-04-18 69.63 70.10 69.22 69.34 1.1M
2023-04-17 68.63 69.31 68.62 69.23 1.2M
2023-04-14 68.00 68.73 68.00 68.59 1.3M
2023-04-13 67.84 68.45 67.20 68.36 2.0M
2023-04-12 68.76 68.91 67.30 67.67 1.5M
2023-04-11 68.90 68.96 68.26 68.32 1.1M
2023-04-10 67.62 68.46 67.61 68.40 1.3M
2023-04-06 67.74 68.36 67.25 67.71 1.6M
2023-04-05 68.56 68.80 67.61 67.89 1.5M
2023-04-04 71.00 71.00 68.80 69.08 1.3M
2023-04-03 70.54 71.57 70.40 70.93 0.9M
2023-03-31 70.82 70.91 70.14 70.63 1.0M
2023-03-30 70.83 71.01 70.14 70.30 1.4M
2023-03-29 70.25 70.54 69.88 70.36 1.1M
2023-03-28 68.61 69.85 68.47 69.58 1.2M
2023-03-27 68.72 68.97 67.95 68.72 0.9M
2023-03-24 66.67 67.91 66.26 67.74 1.0M
2023-03-23 67.51 68.30 66.97 67.34 1.3M
2023-03-22 68.56 69.46 67.43 67.47 1.3M
2023-03-21 68.57 69.40 68.43 68.70 1.3M
2023-03-20 66.64 67.74 66.11 67.24 1.7M
2023-03-17 66.92 67.22 65.77 66.19 3.9M
2023-03-16 65.50 67.91 65.37 67.46 1.3M
2023-03-15 66.61 66.74 65.17 66.16 1.6M
2023-03-14 68.77 69.39 67.55 68.19 1.2M
2023-03-13 67.93 68.00 66.52 67.13 1.7M
2023-03-10 70.70 70.93 68.75 69.26 1.6M
2023-03-09 73.52 73.52 70.69 71.01 1.7M
2023-03-08 73.25 73.59 72.23 73.08 1.1M
2023-03-07 73.64 74.10 73.04 73.23 1.2M
2023-03-06 74.50 74.84 73.09 73.55 1.5M
2023-03-03 74.89 75.09 74.32 74.60 1.8M
2023-03-02 72.75 74.51 72.53 74.48 1.2M
2023-03-01 72.31 73.64 72.06 73.19 2.0M
2023-02-28 73.00 73.20 72.28 72.53 1.8M
2023-02-27 74.07 74.40 72.97 73.06 1.4M
2023-02-24 72.75 73.73 72.54 73.56 0.9M
2023-02-23 74.05 74.63 72.95 73.74 1.1M
2023-02-22 73.37 74.55 73.34 73.67 1.3M
2023-02-21 74.66 74.72 72.87 73.36 1.7M
2023-02-17 74.50 74.95 74.11 74.81 1.7M
2023-02-16 73.78 74.95 73.63 74.55 0.9M
2023-02-15 74.08 74.76 73.86 74.70 1.2M
2023-02-14 74.44 75.22 74.07 74.59 1.4M
2023-02-13 74.17 74.87 73.95 74.82 1.0M
2023-02-10 73.62 73.91 73.04 73.78 1.2M
2023-02-09 74.77 75.13 73.81 73.88 1.4M
2023-02-08 74.28 74.71 73.76 74.23 1.0M
2023-02-07 73.92 75.15 73.67 75.03 1.1M
2023-02-06 73.94 74.73 73.72 74.06 1.1M
2023-02-03 75.16 76.11 74.22 74.44 1.2M
2023-02-02 74.83 76.10 74.15 75.73 1.9M
2023-02-01 72.40 74.68 72.26 74.55 2.5M
2023-01-31 70.77 72.87 70.55 72.85 1.9M
2023-01-30 72.16 72.48 70.52 70.60 1.7M
2023-01-27 72.02 72.78 71.71 72.28 1.3M
2023-01-26 71.13 72.16 69.95 72.12 1.9M
2023-01-25 71.20 71.20 68.60 70.15 2.5M
2023-01-24 71.42 71.42 68.00 69.60 1.7M
2023-01-23 68.29 69.44 68.23 68.98 1.3M
2023-01-20 66.83 68.14 66.63 67.85 1.6M
2023-01-19 67.77 67.98 66.37 66.42 1.6M
2023-01-18 69.83 70.13 68.25 68.33 2.5M
2023-01-17 70.25 70.52 69.27 69.38 1.7M
2023-01-13 70.26 70.84 69.86 70.25 1.1M
2023-01-12 71.10 71.83 70.74 71.44 0.8M
2023-01-11 71.13 71.38 70.12 70.80 1.6M
2023-01-10 70.17 70.85 69.86 70.84 1.1M
2023-01-09 72.15 72.34 70.30 70.51 0.9M
2023-01-06 70.62 72.05 70.62 71.85 1.1M
2023-01-05 70.48 70.92 69.92 70.07 1.1M
2023-01-04 70.32 71.40 70.14 71.06 0.9M
2023-01-03 70.91 71.10 69.85 70.26 0.9M