Textron Inc. Common Stockのデータ

Textron Inc. Common Stockの基本情報

名前 Textron Inc. Common Stock
ティッカー TXT
United States
上場年 nan
セクター Capital Goods

Textron Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.44 50.67 50.91 51.3 771800.0 51.3
2021-02-12 51.13 50.36 50.36 50.89 817300.0 50.89
2021-02-11 50.67 49.26 49.44 50.64 1087800.0 50.64
2021-02-10 49.64 48.57 49.34 49.32 718600.0 49.32
2021-02-09 49.91 49.05 49.4 49.28 547000.0 49.28
2021-02-08 49.81 48.5 48.5 49.74 987800.0 49.74
2021-02-05 48.52 47.42 47.89 48.06 944000.0 48.06
2021-02-04 47.47 46.39 46.44 47.28 1046400.0 47.28
2021-02-03 46.47 45.36 45.6 46.3 652600.0 46.3
2021-02-02 46.64 45.68 45.99 45.9 978300.0 45.9
2021-02-01 45.7 44.36 45.7 45.34 1065400.0 45.34
2021-01-29 46.76 45.16 46.61 45.26 1430100.0 45.26
2021-01-28 47.52 46.0 46.04 46.91 1447800.0 46.91
2021-01-27 49.94 45.61 48.5 45.89 2088300.0 45.89
2021-01-26 50.65 49.35 50.48 49.59 2300700.0 49.59
2021-01-25 50.46 48.8 49.27 49.96 2005100.0 49.96
2021-01-22 49.91 48.13 48.73 49.73 1131500.0 49.73
2021-01-21 49.91 48.86 49.28 49.16 694100.0 49.16
2021-01-20 49.9 49.29 49.59 49.63 603200.0 49.63
2021-01-19 50.09 49.09 49.52 49.37 687100.0 49.37
2021-01-15 49.95 48.74 49.7 48.94 968500.0 48.94
2021-01-14 50.86 49.21 49.36 50.19 1056500.0 50.19
2021-01-13 49.65 48.18 49.5 48.94 772600.0 48.94
2021-01-12 50.32 48.22 48.64 49.75 1160600.0 49.75
2021-01-11 48.88 47.6 47.71 48.59 1153500.0 48.59
2021-01-08 48.84 47.37 48.7 48.42 702700.0 48.42
2021-01-07 48.93 46.7 47.04 48.8 1319500.0 48.8
2021-01-06 48.32 47.06 47.46 47.6 1253100.0 47.6
2021-01-05 47.4 46.45 46.57 47.03 1047200.0 47.03
2021-01-04 48.47 46.1 48.16 46.38 975200.0 46.38
2020-12-31 48.42 47.88 48.36 48.33 470900.0 48.33
2020-12-30 48.81 47.51 47.55 48.44 822100.0 48.44
2020-12-29 48.01 46.96 47.99 47.51 654100.0 47.51
2020-12-28 48.95 47.56 48.36 47.7 559800.0 47.7
2020-12-24 48.5 47.87 48.44 48.07 197500.0 48.07
2020-12-23 48.62 47.17 47.17 48.31 722900.0 48.31
2020-12-22 47.49 46.8 47.17 46.82 707300.0 46.82
2020-12-21 47.46 46.0 46.49 47.12 925000.0 47.12
2020-12-18 47.59 46.74 46.82 47.37 2240500.0 47.37
2020-12-17 47.28 46.67 46.94 46.99 800900.0 46.99
2020-12-16 48.13 46.71 48.13 46.74 1071800.0 46.74
2020-12-15 48.11 46.51 47.03 48.06 986500.0 48.06
2020-12-14 48.25 46.72 48.2 46.74 1009900.0 46.74
2020-12-11 48.05 47.1 47.77 47.63 921900.0 47.63
2020-12-10 48.21 47.18 47.29 48.03 1365600.0 48.03
2020-12-09 48.81 47.97 48.38 48.07 1061200.0 48.05
2020-12-08 48.24 47.3 47.3 48.16 1079600.0 48.14
2020-12-07 47.83 47.18 47.59 47.7 1168600.0 47.68
2020-12-04 48.14 47.34 47.5 47.8 1000100.0 47.78
2020-12-03 47.98 46.13 46.33 47.32 1258400.0 47.3
2020-12-02 46.45 44.72 45.2 46.13 930700.0 46.11
2020-12-01 46.72 45.6 46.38 45.63 1292500.0 45.61
2020-11-30 46.9 45.0 46.43 45.1 1653200.0 45.08
2020-11-27 47.52 46.64 47.38 46.87 627500.0 46.85
2020-11-25 48.54 46.92 48.54 47.2 1206400.0 47.18
2020-11-24 48.96 47.05 47.49 48.49 1365000.0 48.47
2020-11-23 46.73 45.15 45.27 46.47 1065900.0 46.45
2020-11-20 45.21 44.34 45.19 44.81 1145700.0 44.79
2020-11-19 45.52 44.73 45.34 45.45 829700.0 45.43
2020-11-18 46.9 45.71 46.0 46.01 959600.0 45.99
2020-11-17 46.44 45.06 45.97 45.6 1621900.0 45.58
2020-11-16 45.77 44.19 45.0 45.76 1728900.0 45.74
2020-11-13 43.69 42.0 42.11 43.53 817500.0 43.51
2020-11-12 42.53 41.01 41.24 41.55 1213800.0 41.53
2020-11-11 43.92 41.71 43.88 41.85 1385800.0 41.83
2020-11-10 44.29 42.49 42.77 43.89 1311000.0 43.87
2020-11-09 45.02 42.0 43.76 42.49 3750900.0 42.47
2020-11-06 39.15 38.41 38.52 38.83 850300.0 38.81
2020-11-05 39.02 38.23 38.23 38.77 1267200.0 38.75
2020-11-04 39.72 37.82 38.84 38.06 1440800.0 38.04
2020-11-03 39.8 38.07 38.36 39.44 1525300.0 39.42
2020-11-02 37.82 35.99 36.31 37.72 1554400.0 37.7
2020-10-30 35.81 34.13 34.13 35.8 2022600.0 35.79
2020-10-29 34.63 32.2 32.33 34.07 2266100.0 34.06
2020-10-28 33.16 31.82 32.14 32.09 2236100.0 32.08
2020-10-27 34.01 32.94 33.76 32.95 1903800.0 32.94
2020-10-26 34.59 33.15 34.57 34.01 1000600.0 34.0
2020-10-23 35.77 34.97 35.26 35.19 1321600.0 35.18
2020-10-22 34.95 34.37 34.55 34.86 785900.0 34.85
2020-10-21 35.01 34.42 34.7 34.53 947600.0 34.52
2020-10-20 36.13 34.92 35.87 34.98 1269800.0 34.97
2020-10-19 36.59 35.28 36.5 35.49 771700.0 35.48
2020-10-16 36.86 36.16 36.69 36.27 968700.0 36.25
2020-10-15 36.45 35.11 35.57 36.34 1257300.0 36.32
2020-10-14 36.5 35.77 35.83 35.99 2064300.0 35.98
2020-10-13 36.6 35.67 36.46 35.99 648700.0 35.98
2020-10-12 36.97 36.33 36.66 36.87 1049700.0 36.85
2020-10-09 37.66 36.69 37.49 36.76 887700.0 36.74
2020-10-08 37.24 36.26 36.77 37.02 1033600.0 37.0
2020-10-07 36.59 35.92 36.21 36.44 1454400.0 36.42
2020-10-06 37.08 35.65 36.8 35.72 976500.0 35.71
2020-10-05 36.73 36.04 36.26 36.4 669200.0 36.38
2020-10-02 36.44 34.18 34.29 35.72 1643800.0 35.71
2020-10-01 36.55 34.78 35.63 35.11 1580200.0 35.1
2020-09-30 37.4 35.83 36.86 36.09 1087000.0 36.07
2020-09-29 37.09 36.42 36.57 36.77 968200.0 36.75
2020-09-28 37.17 36.07 36.07 36.81 956000.0 36.79
2020-09-25 35.51 34.23 34.28 35.27 819700.0 35.26
2020-09-24 35.44 33.76 34.65 34.68 1413900.0 34.67
2020-09-23 36.33 34.77 35.8 34.8 1184900.0 34.79
2020-09-22 36.38 35.28 35.8 35.6 1079800.0 35.59
2020-09-21 36.74 35.23 36.56 35.67 1530600.0 35.66
2020-09-18 39.28 37.48 38.78 37.65 2979900.0 37.63
2020-09-17 39.5 38.6 39.05 39.11 1599800.0 39.09
2020-09-16 40.12 38.83 39.1 39.61 1498700.0 39.59
2020-09-15 39.59 38.77 39.39 39.07 922900.0 39.05
2020-09-14 39.51 38.66 39.0 39.33 1112600.0 39.31
2020-09-11 39.16 38.4 38.63 38.74 1214200.0 38.72
2020-09-10 39.2 38.48 38.55 38.52 1101000.0 38.5
2020-09-09 38.94 38.19 38.57 38.53 1029000.0 38.49
2020-09-08 38.76 37.63 38.59 38.27 1643400.0 38.23
2020-09-04 40.05 38.69 39.79 38.94 1417500.0 38.9
2020-09-03 41.08 38.7 40.82 39.01 1089600.0 38.97
2020-09-02 40.67 39.41 39.5 40.61 1611100.0 40.57
2020-09-01 39.54 38.76 38.94 39.4 1767500.0 39.36
2020-08-31 40.0 39.25 40.0 39.43 1364300.0 39.39
2020-08-28 39.99 39.34 39.38 39.97 626900.0 39.93
2020-08-27 39.9 38.84 38.84 39.32 850900.0 39.28
2020-08-26 38.92 38.03 38.38 38.83 868400.0 38.79
2020-08-25 39.72 38.46 39.63 38.66 706900.0 38.62
2020-08-24 39.3 37.74 37.74 39.29 1105500.0 39.25
2020-08-21 37.73 37.26 37.28 37.6 1070400.0 37.56
2020-08-20 37.54 37.12 37.14 37.42 859800.0 37.39
2020-08-19 38.16 37.07 37.29 37.71 1071000.0 37.67
2020-08-18 37.85 37.18 37.63 37.24 1204600.0 37.21
2020-08-17 38.89 37.71 38.73 37.84 1611200.0 37.8
2020-08-14 38.83 37.01 37.03 38.49 1938800.0 38.45
2020-08-13 38.28 37.22 37.69 37.39 727400.0 37.36
2020-08-12 39.39 37.64 39.29 38.19 1607600.0 38.15
2020-08-11 40.35 38.54 39.95 38.68 1627500.0 38.64
2020-08-10 38.93 37.68 37.68 38.86 1045400.0 38.82
2020-08-07 37.61 36.78 36.98 37.58 990300.0 37.54
2020-08-06 37.34 36.32 36.41 37.03 1593400.0 37.0
2020-08-05 36.92 35.96 36.4 36.5 1298300.0 36.47
2020-08-04 36.3 35.59 35.8 35.91 1223000.0 35.88
2020-08-03 36.0 34.0 34.97 35.9 1410000.0 35.87
2020-07-31 35.71 34.18 35.71 34.94 1805900.0 34.91
2020-07-30 37.09 34.3 34.47 35.14 2209900.0 35.11
2020-07-29 34.46 34.06 34.27 34.27 1043200.0 34.24
2020-07-28 34.52 33.96 34.09 34.2 907100.0 34.17
2020-07-27 34.52 33.67 34.18 34.18 737500.0 34.15
2020-07-24 34.99 34.28 34.73 34.35 1251900.0 34.32
2020-07-23 35.0 33.92 34.0 34.61 1010200.0 34.58
2020-07-22 34.54 33.35 33.69 34.35 730000.0 34.32
2020-07-21 34.47 33.15 33.33 34.01 1913100.0 33.98
2020-07-20 33.5 32.45 33.5 32.99 1228300.0 32.96
2020-07-17 33.8 33.05 33.6 33.44 971400.0 33.41
2020-07-16 34.01 32.6 33.21 33.51 782300.0 33.48
2020-07-15 33.91 33.07 33.48 33.66 1282400.0 33.63
2020-07-14 32.89 31.54 31.8 32.61 951900.0 32.58
2020-07-13 32.64 30.9 31.56 32.03 1501700.0 32.0
2020-07-10 31.33 30.15 30.34 31.06 1778500.0 31.03
2020-07-09 31.69 30.06 31.37 30.13 1708100.0 30.1
2020-07-08 31.99 31.13 31.42 31.71 1085900.0 31.68
2020-07-07 32.9 31.45 32.74 31.49 1034200.0 31.46
2020-07-06 33.75 32.65 33.36 33.22 971300.0 33.19
2020-07-02 33.7 32.36 32.83 32.45 1007100.0 32.42
2020-07-01 33.75 31.85 33.05 31.92 1491900.0 31.89
2020-06-30 33.41 32.54 33.01 32.91 1513900.0 32.88
2020-06-29 33.61 32.19 32.78 33.37 1322100.0 33.34
2020-06-26 32.73 31.29 32.61 31.86 2849000.0 31.83
2020-06-25 33.09 31.71 32.02 33.0 1273600.0 32.97
2020-06-24 33.33 32.13 33.09 32.43 1653900.0 32.4
2020-06-23 34.61 33.85 34.37 33.98 1464400.0 33.95
2020-06-22 34.39 33.4 34.13 34.09 1753500.0 34.06
2020-06-19 35.96 33.92 35.87 34.51 4112800.0 34.48
2020-06-18 35.56 33.83 34.0 35.01 1288200.0 34.98
2020-06-17 35.13 34.34 34.8 34.59 1096700.0 34.56
2020-06-16 36.24 33.99 35.98 34.98 1348900.0 34.95
2020-06-15 34.41 32.03 32.1 33.84 1804500.0 33.81
2020-06-12 34.25 32.51 33.75 34.15 3202100.0 34.12
2020-06-11 33.08 31.56 32.5 31.63 2528100.0 31.6
2020-06-10 38.0 35.34 37.88 35.36 2114900.0 35.31
2020-06-09 39.23 37.78 38.38 38.51 1584200.0 38.45
2020-06-08 41.38 40.09 41.09 40.55 2392100.0 40.49
2020-06-05 40.42 38.39 39.29 39.12 2882800.0 39.06
2020-06-04 36.99 34.04 34.77 36.97 2247300.0 36.91
2020-06-03 34.91 32.79 32.96 34.74 1820100.0 34.69
2020-06-02 32.65 31.55 31.83 31.9 1734000.0 31.85
2020-06-01 31.71 30.73 30.88 31.55 1239700.0 31.5
2020-05-29 31.34 29.77 30.42 30.97 2788200.0 30.92
2020-05-28 32.13 30.65 32.04 31.02 2147300.0 30.97
2020-05-27 31.92 30.18 31.19 31.45 2211300.0 31.4
2020-05-26 30.64 28.44 28.5 30.02 2080500.0 29.97
2020-05-22 27.35 26.42 27.35 26.91 936700.0 26.87
2020-05-21 27.75 26.91 27.31 26.95 1228400.0 26.91
2020-05-20 27.67 26.88 26.88 27.33 1032500.0 27.29
2020-05-19 27.54 26.33 27.14 26.49 975000.0 26.45
2020-05-18 27.54 25.47 25.73 27.19 2208700.0 27.15
2020-05-15 24.51 23.32 23.58 24.2 1519600.0 24.16
2020-05-14 24.1 21.92 22.75 23.97 1679500.0 23.93
2020-05-13 24.53 23.13 24.48 23.38 1588400.0 23.34
2020-05-12 26.5 24.83 26.18 24.84 1381700.0 24.8
2020-05-11 26.84 25.42 26.77 25.82 1695100.0 25.78
2020-05-08 27.38 26.0 26.24 27.3 1335200.0 27.26
2020-05-07 26.66 25.44 25.6 25.68 1455900.0 25.64
2020-05-06 25.68 24.64 25.42 25.07 2307100.0 25.03
2020-05-05 26.88 25.26 26.06 25.3 1752700.0 25.26
2020-05-04 25.89 24.76 25.89 25.64 2952000.0 25.6
2020-05-01 26.39 25.37 25.61 26.22 2524700.0 26.18
2020-04-30 29.05 26.07 28.77 26.36 3404400.0 26.32
2020-04-29 30.69 29.61 30.0 30.02 1576400.0 29.97
2020-04-28 29.97 28.51 29.04 29.02 1003400.0 28.98
2020-04-27 28.38 26.99 27.22 28.16 1377300.0 28.12
2020-04-24 28.31 26.95 28.0 27.03 1810200.0 26.99
2020-04-23 28.16 26.88 27.09 27.82 2053300.0 27.78
2020-04-22 27.09 26.4 26.9 26.61 1396500.0 26.57
2020-04-21 26.38 25.55 25.68 26.15 1295200.0 26.11
2020-04-20 27.72 25.99 26.78 26.67 1251700.0 26.63
2020-04-17 27.84 26.02 26.05 27.75 2383200.0 27.71
2020-04-16 25.76 24.38 25.68 24.73 1592900.0 24.69
2020-04-15 26.81 25.22 26.52 25.89 1304700.0 25.85
2020-04-14 28.38 27.25 28.02 27.45 1261400.0 27.41
2020-04-13 29.6 26.72 29.42 27.44 1282600.0 27.4
2020-04-09 30.13 28.1 28.62 29.44 2203700.0 29.4
2020-04-08 28.21 26.72 27.14 27.89 1997000.0 27.85
2020-04-07 29.66 26.5 29.3 26.62 1631400.0 26.58
2020-04-06 27.83 26.18 26.56 27.34 2532600.0 27.3
2020-04-03 25.37 24.3 24.47 24.85 1639700.0 24.81
2020-04-02 26.66 23.85 24.36 24.5 2204700.0 24.46
2020-04-01 25.67 24.18 25.0 24.86 1868100.0 24.82
2020-03-31 28.46 26.39 27.11 26.67 1876200.0 26.63
2020-03-30 27.9 25.57 26.2 27.67 1856300.0 27.63
2020-03-27 28.56 26.45 27.75 26.69 2040200.0 26.65
2020-03-26 29.38 26.07 26.74 29.23 3855200.0 29.19
2020-03-25 27.28 23.55 23.85 26.03 5285400.0 25.99
2020-03-24 24.0 21.25 23.15 22.98 5064600.0 22.95
2020-03-23 22.98 20.26 22.01 21.66 3778500.0 21.63
2020-03-20 26.02 22.14 25.78 22.29 2608900.0 22.26
2020-03-19 26.26 22.05 24.91 25.45 3548800.0 25.41
2020-03-18 27.37 24.0 25.51 25.79 3213400.0 25.75
2020-03-17 28.13 23.29 27.39 28.1 3305800.0 28.06
2020-03-16 28.1 26.01 26.5 26.9 2899300.0 26.86
2020-03-13 29.14 26.07 26.9 29.12 3710200.0 29.08
2020-03-12 27.85 24.34 27.85 25.06 3782600.0 25.02
2020-03-11 33.2 30.07 32.73 30.24 3079700.0 30.17
2020-03-10 34.09 29.77 32.44 34.09 2604600.0 34.02
2020-03-09 33.39 30.0 32.84 31.03 3038800.0 30.96
2020-03-06 36.61 35.13 35.75 35.97 1977800.0 35.89
2020-03-05 39.67 36.88 39.48 37.17 1882100.0 37.09
2020-03-04 41.48 40.06 41.16 40.98 1481100.0 40.89
2020-03-03 42.82 40.48 41.68 40.5 1861800.0 40.41
2020-03-02 41.77 39.47 40.84 41.77 2016500.0 41.68
2020-02-28 40.6 38.41 39.35 40.6 2953300.0 40.51
2020-02-27 42.12 39.45 40.91 40.88 3015800.0 40.79
2020-02-26 43.58 41.63 43.58 41.85 2520100.0 41.76
2020-02-25 46.06 43.01 46.06 43.14 1829600.0 43.05
2020-02-24 46.25 45.57 45.85 45.88 1335100.0 45.78
2020-02-21 47.68 46.75 47.25 47.36 1006000.0 47.26
2020-02-20 47.85 46.96 47.02 47.63 1050400.0 47.53
2020-02-19 47.94 47.19 47.85 47.23 1179500.0 47.13
2020-02-18 48.02 47.48 47.66 47.64 1906200.0 47.54