Quantcast

Historical Stock Prices

TXT 
$71.82
*  
1.03
1.46%
Get TXT Alerts
*Delayed - data as of Sep. 21, 2018  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/21/2018 71.09 71.82 70.85 71.82 3,293,190
09/20/2018 71.97 72.27 70.695 70.79 1,574,614
09/19/2018 71.8 72.76 71.49 71.72 1,757,796
09/18/2018 71.24 71.74 70.81 71.56 1,266,454
09/17/2018 70.57 71.36 70.42 70.91 1,428,077
09/14/2018 69.9 70.605 69.9 70.57 1,800,620
09/13/2018 69.89 70.41 69.68 69.86 1,098,549
09/12/2018 69.96 70.03 69.41 69.74 1,390,944
09/11/2018 69.64 70.29 69.22 69.99 878,371
09/10/2018 69.48 70.05 69.206 69.86 1,171,641
09/07/2018 69.46 69.46 68.54 69.15 1,174,410
09/06/2018 69.91 70.4859 69.58 69.61 1,705,376
09/05/2018 69.37 69.96 69.19 69.83 1,008,320
09/04/2018 69.02 69.53 68.79 69.47 1,230,394
08/31/2018 69.16 69.29 68.79 69.03 1,542,749
08/30/2018 69.65 69.93 69.22 69.37 1,065,145
08/29/2018 69.45 69.86 68.96 69.61 1,408,495
08/28/2018 69.59 69.68 69.07 69.42 1,495,054
08/27/2018 68.99 69.68 68.87 69.24 1,570,978
08/24/2018 68.45 68.85 68.34 68.63 1,123,231
08/23/2018 68.31 68.585 67.85 68.3 1,408,272
08/22/2018 68.76 68.89 68.25 68.43 2,100,440
08/21/2018 67.81 68.95 67.7 68.91 1,808,310
08/20/2018 66.8 67.83 66.8 67.65 1,586,948
08/17/2018 66.3 66.98 65.98 66.65 1,545,526
08/16/2018 65.85 66.28 65.78 66.2 1,104,964
08/15/2018 65.64 65.784 64.6348 65.45 1,247,686
08/14/2018 65.5 66.25 65.39 66.03 940,561
08/13/2018 65.7 66.24 64.97 65.39 1,306,939
08/10/2018 65.99 66.21 65.405 65.75 1,281,529
08/09/2018 67 67.35 65.99 66.21 1,466,480
08/08/2018 67.13 67.145 66.55 67 798,221
08/07/2018 66.94 67.675 66.76 67.17 1,063,833
08/06/2018 66.95 67.234 66.65 66.95 1,272,512
08/03/2018 67.54 67.7296 66.29 67 1,592,427
08/02/2018 66.98 67.61 66.88 67.56 1,376,209
08/01/2018 68.13 68.6 67.36 67.5 1,705,179
07/31/2018 67.05 68.46 66.87 68.27 1,630,101
07/30/2018 67.08 67.51 66.57 66.64 1,408,203
07/27/2018 68.09 68.29 66.6 67.03 1,834,493
07/26/2018 67.01 68.12 66.84 67.93 2,530,673
07/25/2018 66.85 67.15 66.34 66.98 2,376,493
07/24/2018 66.96 67.4 66.59 67 1,699,328
07/23/2018 67.03 67.05 66.225 66.52 2,365,060
07/20/2018 66.61 67.6 66.54 66.86 2,137,426
07/19/2018 66.33 67.39 65.74 66.99 2,809,624
07/18/2018 67.6 67.95 63.5034 66.44 6,056,283
07/17/2018 66.8 67.02 66.2 66.79 2,472,285
07/16/2018 67.47 67.61 66.56 66.68 1,752,870
07/13/2018 66.57 67.48 66.57 67.3 1,553,417
07/12/2018 66.41 66.96 66.19 66.71 1,325,300
07/11/2018 66.41 66.74 65.85 65.97 982,250
07/10/2018 66.85 67.46 66.52 66.87 1,121,107
07/09/2018 65.98 66.86 65.91 66.85 1,215,903
07/06/2018 65.9 66.51 65.57 65.69 1,479,995
07/05/2018 66.19 66.33 65.465 66.05 2,582,522
07/03/2018 66.55 66.84 65.81 65.94 570,824
07/02/2018 65.36 66.19 64.94 66.14 915,108
06/29/2018 66.11 66.79 65.91 65.91 1,442,135
06/28/2018 65.35 66.17 64.57 65.71 1,582,010
06/27/2018 66.16 66.96 65.37 65.44 2,341,597
06/26/2018 65.84 66.3 65.03 65.99 1,353,848
06/25/2018 66.72 66.74 65.2263 65.73 2,321,515
06/22/2018 67.23 67.44 66.72 67.06 2,198,789
06/21/2018 66.5 66.99 65.8461 66.68 1,293,971
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio