Historical Stock Prices

TXT 
$38.76
*  
0.60
1.57%
Get TXT Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading TXT now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 38.24 38.8 37.88 38.76 2,026,864
10/23/2014 37.31 38.54 37.29 38.16 2,946,633
10/22/2014 37.59 37.63 36.585 36.6 2,076,361
10/21/2014 37.04 37.62 36.915 37.54 3,422,203
10/20/2014 36.65 36.85 36.19 36.45 3,137,191
10/17/2014 36.26 38.54 36.24 36.65 9,531,652
10/16/2014 32.94 34.05 32.67 33.66 2,856,715
10/15/2014 33.26 33.97 32.82 33.75 3,170,831
10/14/2014 32.6 34.13 32.59 33.83 2,972,465
10/13/2014 33.19 33.69 32.22 32.28 2,012,051
10/10/2014 33.52 33.95 33.03 33.19 2,608,355
10/09/2014 34.66 34.67 33.44 33.51 1,685,480
10/08/2014 34.11 34.73 33.84 34.72 2,528,035
10/07/2014 35.02 35.07 34.17 34.19 1,777,926
10/06/2014 36 36.13 35.335 35.4 979,689
10/03/2014 35.7 36.14 35.56 35.89 1,628,731
10/02/2014 35.35 35.49 34.72 35.38 1,565,276
10/01/2014 35.92 35.94 35.31 35.48 1,648,819
09/30/2014 36.45 36.57 35.81 35.99 1,455,814
09/29/2014 36.37 36.86 36.24 36.36 1,531,599
09/26/2014 36.02 36.85 35.82 36.71 2,745,919
09/25/2014 36.02 36.02 35.54 35.54 1,766,282
09/24/2014 36.1 36.435 35.94 36.14 1,826,124
09/23/2014 36.26 36.537 36.05 36.11 1,488,402
09/22/2014 36.65 36.7044 36.26 36.45 2,472,705
09/19/2014 36.93 37.065 36.59 36.81 2,510,314
09/18/2014 36.91 36.94 36.61 36.74 1,223,673
09/17/2014 36.95 37.05 36.53 36.78 1,807,746
09/16/2014 36.43 37.09 36.22 36.92 1,603,224
09/15/2014 36.42 36.49 35.93 36.36 1,859,720
09/12/2014 37.37 37.415 36.34 36.46 2,690,110
09/11/2014 37.53 37.76 37.32 37.49 1,516,605
09/10/2014 37.49 37.89 37.2 37.8 2,141,805
09/09/2014 38.07 38.16 37.29 37.42 2,130,561
09/08/2014 38.3 38.375 37.94 38.05 820,161
09/05/2014 37.74 38.37 37.44 38.34 1,646,216
09/04/2014 38.02 38.4 37.595 37.72 1,251,086
09/03/2014 38.58 38.77 37.9 38.02 1,067,753
09/02/2014 38.09 38.54 38.01 38.43 1,364,657
08/29/2014 38.06 38.229 37.9 38 1,129,491
08/28/2014 38.22 38.26 37.89 38.01 1,518,823
08/27/2014 38.72 38.85 38.33 38.5 797,448
08/26/2014 38.91 39.15 38.73 38.76 745,498
08/25/2014 39.06 39.2 38.875 38.93 1,581,916
08/22/2014 38.98 39.14 38.71 38.85 1,228,761
08/21/2014 38.92 39.09 38.59 39.03 1,778,299
08/20/2014 38.31 38.97 38.25 38.94 1,337,904
08/19/2014 38.04 38.3 37.8 38.29 1,778,885
08/18/2014 37.92 38.08 37.74 37.97 1,414,505
08/15/2014 37.95 38.042 37.06 37.49 1,767,004
08/14/2014 38.25 38.33 37.6 37.74 2,308,280
08/13/2014 37.76 38.43 37.75 38.22 1,417,245
08/12/2014 37.79 38.19 37.46 37.57 1,658,657
08/11/2014 37.53 37.99 37.47 37.8 1,958,723
08/08/2014 36.18 37.32 36.12 37.31 1,553,390
08/07/2014 36.38 36.65 36.095 36.15 1,247,765
08/06/2014 36.18 36.48 35.89 36.16 1,389,552
08/05/2014 36.05 36.91 36.02 36.53 2,155,013
08/04/2014 36.25 36.335 35.78 36.24 1,404,575
08/01/2014 36.19 36.66 35.82 36.2 1,737,490
07/31/2014 36.58 36.78 36.29 36.37 2,123,851
07/30/2014 36.93 37.16 36.55 36.88 1,653,453
07/29/2014 37.06 37.24 36.66 36.7 1,824,060
07/28/2014 37.63 37.675 36.95 37.01 2,388,666
07/25/2014 37.86 38 37.55 37.63 2,119,663
07/24/2014 38.32 38.53 37.95 37.99 1,865,673
07/23/2014 38.84 38.93 38.015 38.2 2,797,305
07/22/2014 39.22 39.27 38.87 38.89 1,972,220
07/21/2014 38.68 38.98 38.18 38.81 2,365,091
07/18/2014 38.51 38.88 38.48 38.76 3,189,127
07/17/2014 38.83 39.35 38.32 38.32 2,398,116
07/16/2014 39.7 40.25 38.7318 39 3,327,839
07/15/2014 38.52 39.18 38.1 38.37 2,126,061
07/14/2014 38.13 38.57 38.03 38.56 1,661,426
07/11/2014 37.29 37.895 37.22 37.89 1,571,437
07/10/2014 36.98 37.59 36.61 37.34 2,082,287
07/09/2014 37.46 37.6 37.19 37.34 1,603,459
07/08/2014 37.7 37.9411 37.14 37.18 1,878,509
07/07/2014 38.31 38.31 37.54 37.71 1,666,642
07/03/2014 38.39 38.46 38.25 38.33 1,361,806
07/02/2014 38.43 38.69 38.1 38.17 1,573,713
07/01/2014 38.39 39.03 38.29 38.48 1,369,939
06/30/2014 38.65 38.73 38.205 38.29 1,446,557
06/27/2014 37.96 38.85 37.89 38.81 1,752,399
06/26/2014 38.17 38.27 37.54 38.05 1,021,002
06/25/2014 37.75 38.16 37.57 38.05 2,086,027
06/24/2014 39.13 39.18 37.83 37.85 2,750,491
06/23/2014 39.76 39.77 38.98 39.18 1,045,560
06/20/2014 39.69 40 39.64 39.72 1,769,324
06/19/2014 39.65 39.8998 39.24 39.49 1,003,165
06/18/2014 39.58 39.83 39.2 39.69 991,881
06/17/2014 39.35 39.76 39.12 39.56 896,086
06/16/2014 39.32 39.38 38.91 39.35 957,409
06/13/2014 39.38 39.64 39.0632 39.4 922,831
06/12/2014 40.05 40.08 39.25 39.38 1,047,216
06/11/2014 40.55 40.61 40.1 40.19 895,309
06/10/2014 40.73 40.88 40.33 40.78 1,048,921
06/09/2014 40.24 41.15 40.19 40.93 1,512,994
06/06/2014 39.72 40.32 39.72 40.18 1,297,760
06/05/2014 39.26 39.62 39.19 39.58 2,064,301
06/04/2014 39.06 39.265 38.93 39.16 504,670
06/03/2014 39.2 39.5 38.81 39.24 743,697
06/02/2014 39.21 39.41 38.93 39.27 1,042,390
05/30/2014 39.15 39.27 38.9 39.22 1,062,442
05/29/2014 39.2 39.38 38.95 39.27 814,297
05/28/2014 39.09 39.43 39.03 39.09 1,047,758
05/27/2014 38.87 39.06 38.76 39.01 672,525
05/23/2014 38.32 38.89 38.2 38.78 1,472,869
05/22/2014 38.15 38.35 37.97 38.08 2,151,135
05/21/2014 38.2 38.6 37.93 38.1 2,515,317
05/20/2014 39.2 39.27 37.92 38.09 2,790,248
05/19/2014 39.05 39.64 38.94 39.25 1,651,790
05/16/2014 39.14 39.25 38.57 39.22 1,709,424
05/15/2014 39.48 39.62 38.94 39.17 1,906,898
05/14/2014 39.99 39.99 39.46 39.7 1,126,532
05/13/2014 40 40.3699 39.85 39.99 1,626,249
05/12/2014 38.73 39.97 38.63 39.86 2,834,097
05/09/2014 38.67 38.78 38.231 38.46 1,732,264
05/08/2014 38.94 39.59 38.67 38.7 2,049,990
05/07/2014 39 39.15 38.52 38.95 1,455,690
05/06/2014 39.21 39.32 38.92 38.95 1,552,001
05/05/2014 39.51 39.53 38.68 39.38 1,743,548
05/02/2014 39.07 39.73 38.85 39.05 2,616,160
05/01/2014 38.82 40.15 38.5 38.98 5,341,595
04/30/2014 39.87 40.9 39.64 40.9 3,069,239
04/29/2014 39.54 40.01 39.39 39.99 1,474,633
04/28/2014 39.53 39.79 38.641 39.26 1,684,497
04/25/2014 39.65 39.65 39.0044 39.26 1,042,265
04/24/2014 40.74 40.74 39.39 39.73 1,878,834
04/23/2014 40.1 40.38 40.02 40.15 1,363,147
04/22/2014 39.57 40.27 39.57 40.06 2,094,176
04/21/2014 39.6 39.6899 39.24 39.44 1,244,304
04/17/2014 38.96 39.815 38.785 39.54 1,739,708
04/16/2014 38.19 38.93 37.91 38.89 2,052,358
04/15/2014 37.47 37.87 36.76 37.71 1,029,903
04/14/2014 37.4 37.775 36.93 37.37 1,151,192
04/11/2014 37.69 37.69 36.93 36.96 2,172,730
04/10/2014 39.28 39.28 37.96 37.97 1,892,043
04/09/2014 38.49 39.3 38.21 39.29 1,122,797
04/08/2014 38.29 38.59 38.02 38.17 2,223,024
04/07/2014 39.01 39.29 37.95 38.22 2,076,335
04/04/2014 40.48 40.66 38.94 39.08 1,357,155
04/03/2014 40.42 40.6499 39.71 40.1 1,622,235
04/02/2014 40.45 40.55 40.08 40.43 1,559,586
04/01/2014 39.45 39.92 39.36 39.89 1,201,851
03/31/2014 38.84 39.42 38.79 39.29 1,093,752
03/28/2014 37.93 38.76 37.93 38.53 808,323
03/27/2014 37.97 38.09 37.5 37.78 1,082,847
03/26/2014 39.06 39.14 37.99 38.02 1,974,013
03/25/2014 38.24 39.11 38.15 38.9 2,743,339
03/24/2014 38.56 38.565 37.45 37.89 2,312,476
03/21/2014 38.85 39.05 38.2 38.41 3,761,560
03/20/2014 38.56 38.84 38.31 38.47 1,245,404
03/19/2014 38.98 39.3225 38.23 38.56 1,685,062
03/18/2014 38.41 38.88 38.376 38.79 1,052,894
03/17/2014 38.18 38.78 38.13 38.4 1,509,019
03/14/2014 37.79 38.25 37.7 37.75 1,340,914
03/13/2014 38.99 39.13 37.6 37.82 1,966,089
03/12/2014 38.83 39.06 38.57 38.79 1,599,560
03/11/2014 39.66 39.79 39.055 39.22 1,848,904
03/10/2014 39.93 39.93 38.97 39.63 2,607,520
03/07/2014 40.35 40.55 39.72 40.18 1,656,817
03/06/2014 40.05 40.4 39.99 40.11 1,261,559
03/05/2014 39.95 40.38 39.7 39.97 1,561,272
03/04/2014 39.67 40.121 39.66 39.89 1,436,729
03/03/2014 39.1 39.35 38.701 39.11 1,239,556
02/28/2014 39.9 40.08 39.27 39.7 1,915,077
02/27/2014 38.87 39.93 38.86 39.89 2,595,956
02/26/2014 38.93 39.3 38.71 38.8 2,512,656
02/25/2014 39.14 39.36 38.79 38.8 2,288,653
02/24/2014 38.46 39.58 38.41 39.19 2,463,683
02/21/2014 38.24 38.54 38.03 38.31 3,999,544
02/20/2014 37.36 38.56 37.32 38.53 2,668,011
02/19/2014 37.56 37.87 37.17 37.27 1,872,107
02/18/2014 37.48 37.88 37.34 37.83 1,791,150
02/14/2014 36.77 37.38 36.47 37.33 1,111,824
02/13/2014 36.46 36.875 36.19 36.84 933,137
02/12/2014 36.15 36.99 36.15 36.83 2,073,497
02/11/2014 35.25 36.16 35.25 36.15 1,777,487
02/10/2014 35.74 35.85 35.13 35.22 2,044,702
02/07/2014 35.39 36.01 35.36 35.82 1,686,376
02/06/2014 34.44 35.36 34.44 35.27 1,025,204
02/05/2014 34.68 35.14 34.15 34.83 1,696,121
02/04/2014 34.37 35.245 33.82 35.1 2,256,921
02/03/2014 35.56 35.76 34.21 34.28 3,191,160
01/31/2014 35.71 35.88 35.435 35.5 4,006,628
01/30/2014 36.56 36.87 36.15 36.39 1,699,212
01/29/2014 36.35 36.75 35.96 36.1 2,257,535
01/28/2014 36.89 37.11 36.55 36.83 2,213,378
01/27/2014 36.49 37.21 35.92 36.77 3,276,602
01/24/2014 37.29 37.385 36.31 36.41 3,309,570
01/23/2014 37.72 38.09 37.4646 37.79 3,567,753
01/22/2014 36.59 39.24 36.59 38 6,858,035
01/21/2014 36.47 36.49 35.68 36.1 4,928,697
01/17/2014 35.56 36.24 35.51 36.1 3,247,039
01/16/2014 35.51 35.79 35.41 35.65 1,772,141
01/15/2014 35.24 35.81 35.03 35.61 2,034,514
01/14/2014 34.73 35.27 34.7 35.2 2,211,965
01/13/2014 35.46 35.61 34.66 34.75 2,817,283
01/10/2014 35.84 36 35.53 35.67 1,523,646
01/09/2014 35.99 36.1 35.6 35.82 1,224,465
01/08/2014 35.84 36.0468 35.52 35.78 1,961,458
01/07/2014 35.5 36.06 35.21 35.76 3,002,626
01/06/2014 36.5 36.78 36.16 36.16 3,898,798
01/03/2014 36.34 36.94 35.89 36.31 2,379,909
01/02/2014 36.75 36.75 36.185 36.29 1,467,225
12/31/2013 36.57 36.94 36.48 36.76 1,238,890
12/30/2013 36.64 36.7 36.19 36.43 1,404,131
12/27/2013 36.34 37.15 36.14 36.61 3,797,789
12/26/2013 36.32 36.69 36.08 36.2 1,604,868
12/24/2013 36.03 36.65 35.855 36 1,474,354
12/23/2013 36.38 36.855 35.65 36.38 6,549,294
12/20/2013 32.71 37.43 32.66 37.29 12,719,450
12/19/2013 32.55 32.76 32.42 32.57 1,457,454
12/18/2013 32.1 32.84 31.94 32.79 2,419,200
12/17/2013 32.16 32.24 31.76 32.1 1,994,007
12/16/2013 31.6 32.33 31.48 32.11 1,933,569
12/13/2013 31.59 31.81 31.325 31.46 1,347,811
12/12/2013 31.58 31.74 31.4 31.51 1,401,097
12/11/2013 32.22 32.3 31.47 31.59 1,597,195
12/10/2013 32.28 32.65 32.041 32.24 1,352,597
12/09/2013 32.65 32.84 32.31 32.41 1,433,160
12/06/2013 32.7 32.87 32.425 32.62 1,400,655
12/05/2013 31.57 32.52 31.54 32.3 1,766,571
12/04/2013 32.45 32.55 31.59 32.26 2,988,140
12/03/2013 33.03 33.34 32.29 32.63 3,386,297
12/02/2013 33.25 33.7 33.07 33.12 2,501,857
11/29/2013 33.26 33.45 33.05 33.23 1,213,092
11/27/2013 32.8 33.79 32.76 33.25 2,352,302
11/26/2013 32.76 33.08 32.56 32.77 2,642,675
11/25/2013 32.07 32.785 31.98 32.71 2,955,105
11/22/2013 31.5 32.07 31.47 31.98 2,569,819
11/21/2013 30.59 31.67 30.59 31.51 2,836,692
11/20/2013 30.46 31.059 30.3678 30.51 3,036,549
11/19/2013 30.69 30.9 30.35 30.4 1,895,588
11/18/2013 30.76 31.1 30.56 30.67 1,696,550
11/15/2013 30.67 30.75 30.49 30.65 1,434,195
11/14/2013 31.02 31.18 30.45 30.67 2,517,833
11/13/2013 30.36 31.1 30.31 31.08 2,134,195
11/12/2013 30.22 30.74 30.185 30.67 2,761,747
11/11/2013 30.12 30.39 29.98 30.34 1,556,844
11/08/2013 29.36 30.29 29.36 30.28 3,484,042
11/07/2013 29.53 29.8 29.24 29.38 2,702,719
11/06/2013 29.23 29.465 29.1 29.45 1,283,977
11/05/2013 29.38 29.4 29.05 29.1 1,655,976
11/04/2013 29.07 29.53 29.06 29.46 1,806,312
11/01/2013 28.8 29.18 28.66 29 1,948,753
10/31/2013 28.91 29.06 28.622 28.79 1,611,332
10/30/2013 29.13 29.4 28.82 28.99 1,407,641
10/29/2013 29.09 29.165 28.92 29.12 973,348
10/28/2013 29.01 29.09 28.85 29.04 1,294,441
10/25/2013 29.04 29.11 28.72 29.07 1,792,971
10/24/2013 28.53 29.06 28.53 29.04 2,677,175
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?