Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TXT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 92.06 | 0.77 | 0.84% | 92.12 | 92.75 | 91.62 | 743,273 |
| Jul 25 2024 | 91.29 | 1.17 | 1.30% | 90.08 | 92.3042 | 90.08 | 892,477 |
| Jul 24 2024 | 90.12 | -2.01 | -2.18% | 91.98 | 92.0832 | 89.76 | 1,045,127 |
| Jul 23 2024 | 92.13 | 0.15 | 0.16% | 91.82 | 92.70 | 91.72 | 876,840 |
| Jul 22 2024 | 91.98 | 1.65 | 1.83% | 91.00 | 92.05 | 90.20 | 691,580 |
| Jul 19 2024 | 90.33 | -2.29 | -2.47% | 92.06 | 92.70 | 90.20 | 1,403,759 |
| Jul 18 2024 | 92.62 | 0.55 | 0.60% | 91.51 | 94.565 | 90.50 | 2,015,500 |
| Jul 17 2024 | 92.07 | -1.95 | -2.07% | 93.65 | 94.10 | 91.98 | 1,634,215 |
| Jul 16 2024 | 94.02 | 2.93 | 3.22% | 91.43 | 94.27 | 91.13 | 1,503,367 |
| Jul 15 2024 | 91.09 | 2.30 | 2.59% | 89.00 | 91.52 | 88.82 | 1,103,854 |
| Jul 12 2024 | 88.79 | 0.57 | 0.65% | 88.88 | 89.53 | 88.5001 | 929,934 |
| Jul 11 2024 | 88.22 | 1.91 | 2.21% | 86.54 | 88.37 | 86.54 | 908,506 |
| Jul 10 2024 | 86.31 | 1.18 | 1.39% | 85.22 | 86.35 | 85.205 | 649,942 |
| Jul 09 2024 | 85.13 | -0.72 | -0.84% | 85.84 | 85.99 | 85.08 | 589,029 |
| Jul 08 2024 | 85.85 | 0.89 | 1.05% | 85.27 | 85.95 | 85.072 | 635,589 |
| Jul 05 2024 | 84.96 | -1.25 | -1.45% | 85.81 | 85.89 | 84.51 | 1,379,274 |
| Jul 03 2024 | 86.21 | 0.43 | 0.50% | 85.70 | 86.32 | 85.43 | 651,392 |
| Jul 02 2024 | 85.78 | 0.41 | 0.48% | 85.21 | 86.075 | 85.05 | 629,517 |
| Jul 01 2024 | 85.37 | -0.49 | -0.57% | 86.48 | 87.03 | 85.205 | 729,307 |
| Jun 28 2024 | 85.86 | -0.48 | -0.56% | 86.73 | 87.17 | 85.405 | 1,845,273 |
| Jun 27 2024 | 86.34 | -0.20 | -0.23% | 86.76 | 86.95 | 85.93 | 853,011 |
| Jun 26 2024 | 86.54 | 0.53 | 0.62% | 85.66 | 86.715 | 85.525 | 798,100 |
| Jun 25 2024 | 86.01 | -1.47 | -1.68% | 86.83 | 87.49 | 85.67 | 1,135,550 |
| Jun 24 2024 | 87.48 | 0.74 | 0.85% | 86.64 | 88.51 | 86.64 | 767,667 |
| Jun 21 2024 | 86.74 | 0.48 | 0.56% | 86.33 | 87.03 | 85.90 | 2,678,660 |
| Jun 20 2024 | 86.26 | 0.30 | 0.35% | 85.87 | 86.81 | 85.7591 | 812,977 |
| Jun 18 2024 | 85.96 | 0.04 | 0.05% | 85.62 | 86.065 | 85.32 | 885,684 |
| Jun 17 2024 | 85.92 | 0.67 | 0.79% | 84.94 | 86.135 | 84.62 | 1,212,152 |
| Jun 14 2024 | 85.25 | -0.73 | -0.85% | 85.15 | 85.44 | 84.11 | 1,002,827 |
| Jun 13 2024 | 85.98 | -0.51 | -0.59% | 86.16 | 86.185 | 85.15 | 808,496 |
| Jun 12 2024 | 86.49 | 1.04 | 1.22% | 85.80 | 86.91 | 85.80 | 761,658 |
| Jun 11 2024 | 85.45 | -0.89 | -1.03% | 86.00 | 86.00 | 84.91 | 944,693 |
| Jun 10 2024 | 86.34 | 0.74 | 0.86% | 85.38 | 86.37 | 85.24 | 847,033 |
| Jun 07 2024 | 85.60 | -0.20 | -0.23% | 85.43 | 86.40 | 85.03 | 624,361 |
| Jun 06 2024 | 85.80 | -0.74 | -0.86% | 86.16 | 86.645 | 85.495 | 743,776 |
| Jun 05 2024 | 86.54 | -0.47 | -0.54% | 87.06 | 87.06 | 85.91 | 736,391 |
| Jun 04 2024 | 87.01 | -0.24 | -0.28% | 86.72 | 87.25 | 86.18 | 768,382 |
| Jun 03 2024 | 87.25 | -0.36 | -0.41% | 87.96 | 88.805 | 86.34 | 1,509,461 |
| May 31 2024 | 87.61 | 1.36 | 1.58% | 86.35 | 87.63 | 86.15 | 1,288,477 |
| May 30 2024 | 86.25 | 0.21 | 0.24% | 86.39 | 87.04 | 85.92 | 1,037,049 |
| May 29 2024 | 86.04 | -1.43 | -1.63% | 86.81 | 87.165 | 85.85 | 987,848 |
| May 28 2024 | 87.47 | -1.16 | -1.31% | 88.63 | 88.66 | 87.39 | 696,207 |
| May 24 2024 | 88.63 | 0.88 | 1.00% | 88.18 | 88.735 | 87.95 | 548,694 |
| May 23 2024 | 87.75 | -1.33 | -1.49% | 89.40 | 89.40 | 87.45 | 778,388 |
| May 22 2024 | 89.08 | 0.26 | 0.29% | 88.59 | 89.55 | 88.53 | 696,128 |
| May 21 2024 | 88.82 | -0.20 | -0.22% | 89.00 | 89.27 | 88.59 | 764,932 |
| May 20 2024 | 89.02 | -0.15 | -0.17% | 89.10 | 89.34 | 88.42 | 885,076 |
| May 17 2024 | 89.17 | 1.69 | 1.93% | 87.99 | 89.37 | 87.73 | 1,099,127 |
| May 16 2024 | 87.48 | -0.70 | -0.79% | 88.00 | 88.135 | 87.36 | 1,025,219 |
| May 15 2024 | 88.18 | 0.08 | 0.09% | 88.43 | 88.635 | 87.56 | 855,368 |
| May 14 2024 | 88.10 | 0.22 | 0.25% | 87.97 | 88.15 | 87.46 | 730,532 |
| May 13 2024 | 87.88 | -0.67 | -0.76% | 88.59 | 88.98 | 87.70 | 799,084 |
| May 10 2024 | 88.55 | 0.06 | 0.07% | 88.83 | 89.16 | 88.17 | 914,919 |
| May 09 2024 | 88.49 | 1.77 | 2.04% | 87.00 | 88.68 | 86.91 | 1,141,419 |
| May 08 2024 | 86.72 | -0.77 | -0.88% | 87.17 | 87.86 | 86.70 | 1,200,028 |
| May 07 2024 | 87.49 | 0.59 | 0.68% | 87.10 | 87.68 | 86.82 | 923,043 |
| May 06 2024 | 86.90 | 1.31 | 1.53% | 86.39 | 86.97 | 85.94 | 972,917 |
| May 03 2024 | 85.59 | 0.22 | 0.26% | 86.21 | 86.25 | 85.19 | 1,388,862 |
| May 02 2024 | 85.37 | 0.60 | 0.71% | 85.32 | 85.735 | 84.42 | 1,044,653 |
| May 01 2024 | 84.77 | 0.18 | 0.21% | 84.48 | 85.86 | 84.12 | 979,389 |
| Apr 30 2024 | 84.59 | -1.81 | -2.09% | 86.12 | 86.2225 | 84.51 | 1,458,792 |
| Apr 29 2024 | 86.40 | -0.11 | -0.13% | 86.14 | 86.88 | 85.52 | 1,675,100 |
