|
 Textron Inc. Comm - [Ticker: TXT] |     | | Last Trade | 54.45 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --2.28 (+0.96%) | Open | 56.40 | | High | 56.59 | Low | 54.26 | | Volume | 2,242,795 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 53.50 x 600 - 53.51 x 700 | | Former Close | 56.73 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TXT quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,842,000 | 76.24 | 77.05 | 74.13 | 74.50 | 00:00:00 | | 2000-01-04 | 1,048,800 | 74.50 | 75.81 | 72.95 | 73.26 | 00:00:00 | | 2000-01-05 | 905,200 | 73.26 | 73.57 | 71.52 | 71.52 | 00:00:00 | | 2000-01-06 | 2,139,600 | 70.96 | 70.96 | 69.10 | 70.59 | 00:00:00 | | 2000-01-07 | 1,135,200 | 70.47 | 72.33 | 69.91 | 72.33 | 00:00:00 | | 2000-01-10 | 894,000 | 72.33 | 74.01 | 72.08 | 73.20 | 00:00:00 | | 2000-01-11 | 773,400 | 72.58 | 72.95 | 71.40 | 72.64 | 00:00:00 | | 2000-01-12 | 796,000 | 72.58 | 72.77 | 70.90 | 71.27 | 00:00:00 | | 2000-01-13 | 1,656,800 | 70.84 | 71.09 | 68.29 | 68.48 | 00:00:00 | | 2000-01-14 | 1,049,200 | 68.48 | 69.60 | 67.98 | 68.48 | 00:00:00 | | 2000-01-18 | 799,600 | 66.74 | 67.11 | 66.36 | 66.74 | 00:00:00 | | 2000-01-19 | 3,711,200 | 62.64 | 65.12 | 62.51 | 62.88 | 00:00:00 | | 2000-01-20 | 6,278,000 | 62.88 | 63.01 | 56.67 | 57.54 | 00:00:00 | | 2000-01-21 | 3,481,600 | 57.60 | 61.15 | 57.54 | 60.03 | 00:00:00 | | 2000-01-24 | 2,375,600 | 61.52 | 61.89 | 59.96 | 60.52 | 00:00:00 | | 2000-01-25 | 1,815,400 | 59.78 | 61.15 | 59.41 | 59.90 | 00:00:00 | | 2000-01-26 | 900,200 | 59.59 | 60.46 | 59.59 | 59.90 | 00:00:00 | | 2000-01-27 | 1,263,200 | 60.40 | 61.83 | 59.41 | 60.40 | 00:00:00 | | 2000-01-28 | 2,002,800 | 59.28 | 59.84 | 58.54 | 58.66 | 00:00:00 | | 2000-01-31 | 931,400 | 58.91 | 59.72 | 58.91 | 59.34 | 00:00:00 | | 2000-02-01 | 1,558,000 | 59.22 | 59.96 | 59.03 | 59.65 | 00:00:00 | | 2000-02-02 | 1,807,800 | 59.41 | 61.39 | 59.41 | 61.33 | 00:00:00 | | 2000-02-03 | 1,429,200 | 61.33 | 62.20 | 60.65 | 61.33 | 00:00:00 | | 2000-02-04 | 931,400 | 61.58 | 61.77 | 61.21 | 61.39 | 00:00:00 | | 2000-02-07 | 968,800 | 61.64 | 61.64 | 60.03 | 60.77 | 00:00:00 | | 2000-02-08 | 1,422,400 | 60.77 | 62.08 | 60.59 | 61.15 | 00:00:00 | | 2000-02-09 | 1,264,000 | 60.90 | 60.90 | 59.96 | 60.77 | 00:00:00 | | 2000-02-10 | 1,219,200 | 60.28 | 61.39 | 60.21 | 60.59 | 00:00:00 | | 2000-02-11 | 972,000 | 60.59 | 60.71 | 59.34 | 59.53 | 00:00:00 | | 2000-02-14 | 596,800 | 59.47 | 59.78 | 59.09 | 59.34 | 00:00:00 | | 2000-02-15 | 767,800 | 60.28 | 60.52 | 58.16 | 60.03 | 00:00:00 | | 2000-02-16 | 600,400 | 59.90 | 60.03 | 58.16 | 59.28 | 00:00:00 | | 2000-02-17 | 596,000 | 59.03 | 59.78 | 57.67 | 58.97 | 00:00:00 | | 2000-02-18 | 1,009,400 | 58.47 | 59.53 | 58.47 | 59.09 | 00:00:00 | | 2000-02-22 | 925,800 | 58.66 | 59.47 | 58.16 | 59.16 | 00:00:00 | | 2000-02-23 | 11,172 | 29.75 | 31.00 | 29.50 | 29.91 | 00:00:00 | | 2000-02-24 | 2,898,000 | 59.22 | 60.77 | 58.66 | 60.03 | 00:00:00 | | 2000-02-25 | 1,461,800 | 60.03 | 61.02 | 59.22 | 59.22 | 00:00:00 | | 2000-02-28 | 922,800 | 59.47 | 61.33 | 59.47 | 60.59 | 00:00:00 | | 2000-02-29 | 1,211,800 | 60.15 | 61.33 | 60.15 | 60.65 | 00:00:00 | | 2000-03-01 | 1,205,400 | 59.78 | 59.96 | 57.17 | 58.78 | 00:00:00 | | 2000-03-02 | 985,400 | 59.22 | 59.28 | 57.29 | 57.29 | 00:00:00 | | 2000-03-03 | 1,654,600 | 57.29 | 59.96 | 57.29 | 58.66 | 00:00:00 | | 2000-03-06 | 1,059,600 | 58.78 | 58.85 | 57.29 | 57.35 | 00:00:00 | | 2000-03-07 | 809,400 | 57.35 | 57.67 | 55.74 | 55.99 | 00:00:00 | | 2000-03-08 | 1,558,800 | 55.19 | 56.62 | 54.88 | 55.88 | 00:00:00 | | 2000-03-09 | 1,510,200 | 54.25 | 54.88 | 53.25 | 53.87 | 00:00:00 | | 2000-03-10 | 2,133,800 | 53.38 | 53.81 | 51.00 | 52.56 | 00:00:00 | | 2000-03-13 | 1,756,200 | 51.00 | 54.25 | 51.00 | 52.69 | 00:00:00 | | 2000-03-14 | 1,200,800 | 52.75 | 53.50 | 51.44 | 51.50 | 00:00:00 | | 2000-03-15 | 1,457,600 | 51.62 | 54.81 | 51.44 | 54.81 | 00:00:00 | | 2000-03-16 | 2,770,000 | 58.00 | 59.62 | 55.50 | 59.31 | 00:00:00 | | 2000-03-17 | 1,613,000 | 59.50 | 60.69 | 59.25 | 60.00 | 00:00:00 | | 2000-03-20 | 1,592,200 | 61.75 | 62.00 | 59.31 | 60.38 | 00:00:00 | | 2000-03-21 | 1,221,600 | 60.62 | 61.00 | 58.88 | 59.94 | 00:00:00 | | 2000-03-22 | 1,592,400 | 60.00 | 60.25 | 59.12 | 59.87 | 00:00:00 | | 2000-03-23 | 1,463,000 | 59.87 | 62.87 | 59.00 | 61.63 | 00:00:00 | | 2000-03-24 | 1,070,600 | 60.13 | 61.88 | 59.06 | 59.44 | 00:00:00 | | 2000-03-27 | 1,041,000 | 59.31 | 59.75 | 57.81 | 57.88 | 00:00:00 | | 2000-03-28 | 814,400 | 58.06 | 59.94 | 58.06 | 58.37 | 00:00:00 | | 2000-03-29 | 620,800 | 57.88 | 58.75 | 57.81 | 58.44 | 00:00:00 | | 2000-03-30 | 1,266,800 | 58.44 | 61.37 | 58.44 | 60.00 | 00:00:00 | | 2000-03-31 | 1,157,000 | 60.50 | 62.31 | 59.94 | 60.88 | 00:00:00 | | 2000-04-03 | 1,139,400 | 60.88 | 64.06 | 60.88 | 64.00 | 00:00:00 | | 2000-04-04 | 1,229,400 | 65.50 | 65.75 | 63.56 | 64.38 | 00:00:00 | | 2000-04-05 | 972,400 | 64.50 | 64.81 | 61.50 | 62.00 | 00:00:00 | | 2000-04-06 | 559,000 | 62.00 | 62.69 | 61.81 | 62.00 | 00:00:00 | | 2000-04-07 | 773,400 | 62.00 | 62.19 | 60.88 | 60.94 | 00:00:00 | | 2000-04-10 | 1,518,000 | 60.94 | 61.63 | 60.44 | 61.12 | 00:00:00 | | 2000-04-11 | 1,417,800 | 61.12 | 63.06 | 60.75 | 61.00 | 00:00:00 | | 2000-04-12 | 1,601,400 | 61.25 | 65.00 | 61.00 | 63.88 | 00:00:00 | | 2000-04-13 | 657,000 | 64.50 | 64.50 | 61.81 | 62.19 | 00:00:00 | | 2000-04-14 | 800,200 | 62.19 | 62.38 | 59.00 | 59.38 | 00:00:00 | | 2000-04-17 | 793,200 | 59.38 | 60.50 | 59.06 | 59.87 | 00:00:00 | | 2000-04-18 | 692,600 | 59.25 | 59.50 | 57.88 | 58.56 | 00:00:00 | | 2000-04-19 | 1,196,000 | 58.56 | 59.50 | 57.88 | 58.00 | 00:00:00 | | 2000-04-20 | 1,479,400 | 59.75 | 60.38 | 58.75 | 58.81 | 00:00:00 | | 2000-04-24 | 1,792,400 | 58.75 | 61.88 | 58.75 | 61.37 | 00:00:00 | | 2000-04-25 | 1,715,200 | 61.25 | 65.00 | 60.75 | 64.06 | 00:00:00 | | 2000-04-26 | 1,193,400 | 63.94 | 64.50 | 62.38 | 63.00 | 00:00:00 | | 2000-04-27 | 821,200 | 62.12 | 63.19 | 61.94 | 62.56 | 00:00:00 | | 2000-04-28 | 760,800 | 62.00 | 63.13 | 60.81 | 61.94 | 00:00:00 | | 2000-05-01 | 1,009,800 | 61.50 | 63.94 | 61.25 | 63.44 | 00:00:00 | | 2000-05-02 | 960,400 | 62.87 | 64.00 | 61.81 | 63.13 | 00:00:00 | | 2000-05-03 | 773,800 | 62.00 | 62.94 | 61.75 | 62.12 | 00:00:00 | | 2000-05-04 | 712,400 | 62.00 | 62.69 | 61.00 | 61.31 | 00:00:00 | | 2000-05-05 | 767,400 | 61.06 | 62.94 | 60.69 | 62.25 | 00:00:00 | | 2000-05-08 | 724,000 | 62.00 | 63.62 | 61.75 | 61.88 | 00:00:00 | | 2000-05-09 | 1,152,200 | 60.62 | 61.44 | 60.44 | 61.06 | 00:00:00 | | 2000-05-10 | 729,800 | 61.19 | 62.62 | 60.81 | 60.88 | 00:00:00 | | 2000-05-11 | 575,600 | 62.00 | 64.19 | 61.81 | 63.25 | 00:00:00 | | 2000-05-12 | 1,096,400 | 63.50 | 65.88 | 63.25 | 65.25 | 00:00:00 | | 2000-05-15 | 949,400 | 64.88 | 66.25 | 64.62 | 65.00 | 00:00:00 | | 2000-05-16 | 423,600 | 64.75 | 66.12 | 64.19 | 65.56 | 00:00:00 | | 2000-05-17 | 582,800 | 65.56 | 65.88 | 64.56 | 65.12 | 00:00:00 | | 2000-05-18 | 323,600 | 65.25 | 65.62 | 64.69 | 64.88 | 00:00:00 | | 2000-05-19 | 703,000 | 64.50 | 64.75 | 62.44 | 62.56 | 00:00:00 | | 2000-05-22 | 689,800 | 62.69 | 62.81 | 61.37 | 61.94 | 00:00:00 | | 2000-05-23 | 490,800 | 62.12 | 62.56 | 61.75 | 62.31 | 00:00:00 | | 2000-05-24 | 776,800 | 62.06 | 64.94 | 62.06 | 64.81 | 00:00:00 | | 2000-05-25 | 927,800 | 65.19 | 65.75 | 64.75 | 65.06 | 00:00:00 | | 2000-05-26 | 985,800 | 65.00 | 65.56 | 64.19 | 64.56 | 00:00:00 | | 2000-05-30 | 696,800 | 64.94 | 65.00 | 63.44 | 63.75 | 00:00:00 | | 2000-05-31 | 1,086,000 | 63.69 | 64.94 | 62.75 | 62.75 | 00:00:00 | | 2000-06-01 | 1,529,000 | 62.75 | 62.87 | 61.88 | 62.00 | 00:00:00 | | 2000-06-02 | 10,056 | 31.09 | 31.78 | 30.94 | 31.19 | 00:00:00 | | 2000-06-05 | 1,014,200 | 62.12 | 62.94 | 61.50 | 62.12 | 00:00:00 | | 2000-06-06 | 565,400 | 61.88 | 63.06 | 61.38 | 62.81 | 00:00:00 | | 2000-06-07 | 689,600 | 62.81 | 63.12 | 60.06 | 60.38 | 00:00:00 | | 2000-06-08 | 519,000 | 60.19 | 60.19 | 58.50 | 59.19 | 00:00:00 | | 2000-06-09 | 7,764 | 29.81 | 29.94 | 29.25 | 29.44 | 00:00:00 | | 2000-06-12 | 738,200 | 58.75 | 58.88 | 58.19 | 58.19 | 00:00:00 | | 2000-06-13 | 879,600 | 58.19 | 58.69 | 57.94 | 58.38 | 00:00:00 | | 2000-06-14 | 855,400 | 57.50 | 58.25 | 56.62 | 57.06 | 00:00:00 | | 2000-06-15 | 1,189,400 | 57.25 | 58.19 | 56.62 | 57.38 | 00:00:00 | | 2000-06-16 | 1,283,400 | 57.38 | 58.19 | 56.12 | 56.81 | 00:00:00 | | 2000-06-19 | 1,238,400 | 56.81 | 57.69 | 54.69 | 55.06 | 00:00:00 | | 2000-06-20 | 1,046,000 | 55.06 | 55.56 | 53.56 | 54.44 | 00:00:00 | | 2000-06-21 | 958,400 | 53.50 | 54.69 | 53.50 | 53.94 | 00:00:00 | | 2000-06-22 | 736,400 | 53.62 | 54.38 | 53.06 | 54.06 | 00:00:00 | | 2000-06-23 | 772,400 | 55.69 | 55.88 | 54.75 | 55.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
