|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 4,658,400 | 55.15 | 58.78 | 55.15 | 57.91 | 00:00:00 | | 2004-04-23 | 2,319,200 | 57.91 | 58.00 | 57.30 | 57.50 | 00:00:00 | | 2004-04-26 | 1,921,000 | 57.44 | 58.22 | 56.92 | 58.05 | 00:00:00 | | 2004-04-27 | 1,516,000 | 58.06 | 58.65 | 57.80 | 57.95 | 00:00:00 | | 2004-04-28 | 1,238,000 | 57.80 | 57.80 | 56.78 | 56.95 | 00:00:00 | | 2004-04-29 | 1,427,800 | 56.85 | 57.29 | 55.80 | 56.14 | 00:00:00 | | 2004-04-30 | 1,729,800 | 56.10 | 56.28 | 54.85 | 55.18 | 00:00:00 | | 2004-05-03 | 854,000 | 55.43 | 55.87 | 54.96 | 55.59 | 00:00:00 | | 2004-05-04 | 959,000 | 55.59 | 56.47 | 55.52 | 55.53 | 00:00:00 | | 2004-05-05 | 799,400 | 55.50 | 55.62 | 55.10 | 55.35 | 00:00:00 | | 2004-05-06 | 939,800 | 55.25 | 55.50 | 54.55 | 54.83 | 00:00:00 | | 2004-05-07 | 1,071,800 | 54.58 | 54.97 | 53.83 | 53.88 | 00:00:00 | | 2004-05-10 | 1,653,800 | 53.87 | 53.87 | 52.01 | 53.23 | 00:00:00 | | 2004-05-11 | 1,058,600 | 53.23 | 53.67 | 53.11 | 53.39 | 00:00:00 | | 2004-05-12 | 1,225,800 | 53.45 | 53.72 | 52.41 | 53.41 | 00:00:00 | | 2004-05-13 | 958,600 | 53.41 | 53.53 | 53.00 | 53.44 | 00:00:00 | | 2004-05-14 | 716,400 | 53.30 | 53.70 | 52.85 | 53.43 | 00:00:00 | | 2004-05-17 | 812,800 | 53.00 | 53.04 | 52.06 | 52.54 | 00:00:00 | | 2004-05-18 | 889,400 | 52.70 | 53.09 | 52.42 | 53.00 | 00:00:00 | | 2004-05-19 | 1,283,800 | 53.35 | 54.13 | 52.94 | 52.95 | 00:00:00 | | 2004-05-20 | 716,200 | 52.90 | 53.19 | 52.42 | 52.63 | 00:00:00 | | 2004-05-21 | 1,695,600 | 53.00 | 53.03 | 52.44 | 53.00 | 00:00:00 | | 2004-05-24 | 1,509,400 | 53.25 | 53.90 | 52.60 | 53.01 | 00:00:00 | | 2004-05-25 | 1,403,000 | 53.11 | 53.74 | 52.41 | 53.68 | 00:00:00 | | 2004-05-26 | 1,281,600 | 53.50 | 54.64 | 53.32 | 54.53 | 00:00:00 | | 2004-05-27 | 1,427,800 | 54.78 | 55.51 | 54.63 | 54.97 | 00:00:00 | | 2004-05-28 | 1,228,800 | 54.90 | 55.00 | 54.39 | 54.65 | 00:00:00 | | 2004-06-01 | 905,000 | 54.68 | 55.35 | 54.44 | 55.28 | 00:00:00 | | 2004-06-02 | 718,200 | 55.52 | 56.26 | 55.34 | 56.15 | 00:00:00 | | 2004-06-03 | 1,008,200 | 56.00 | 56.13 | 55.36 | 55.59 | 00:00:00 | | 2004-06-04 | 677,800 | 55.95 | 56.13 | 55.47 | 55.83 | 00:00:00 | | 2004-06-07 | 517,200 | 55.83 | 56.90 | 55.83 | 56.89 | 00:00:00 | | 2004-06-08 | 1,059,400 | 56.89 | 57.32 | 56.68 | 57.30 | 00:00:00 | | 2004-06-09 | 646,000 | 56.80 | 57.12 | 56.60 | 56.67 | 00:00:00 | | 2004-06-10 | 531,000 | 56.61 | 56.91 | 56.45 | 56.79 | 00:00:00 | | 2004-06-14 | 670,400 | 56.55 | 56.61 | 55.90 | 55.97 | 00:00:00 | | 2004-06-15 | 1,233,400 | 56.10 | 56.56 | 55.98 | 56.32 | 00:00:00 | | 2004-06-16 | 841,600 | 56.25 | 56.50 | 56.12 | 56.38 | 00:00:00 | | 2004-06-17 | 998,800 | 56.35 | 57.39 | 56.15 | 57.28 | 00:00:00 | | 2004-06-18 | 3,174,000 | 57.65 | 59.54 | 57.56 | 59.30 | 00:00:00 | | 2004-06-21 | 2,712,800 | 59.45 | 60.00 | 59.18 | 59.19 | 00:00:00 | | 2004-06-22 | 2,182,600 | 59.34 | 60.21 | 59.34 | 59.43 | 00:00:00 | | 2004-06-23 | 1,424,600 | 59.30 | 59.35 | 58.70 | 59.23 | 00:00:00 | | 2004-06-24 | 1,094,000 | 59.24 | 59.24 | 58.46 | 58.65 | 00:00:00 | | 2004-06-25 | 980,800 | 58.50 | 58.90 | 58.37 | 58.80 | 00:00:00 | | 2004-06-28 | 3,045,800 | 58.90 | 58.90 | 57.92 | 57.98 | 00:00:00 | | 2004-06-29 | 930,800 | 57.80 | 59.20 | 57.74 | 59.10 | 00:00:00 | | 2004-06-30 | 810,800 | 59.00 | 59.46 | 58.68 | 59.35 | 00:00:00 | | 2004-07-01 | 1,163,200 | 59.35 | 59.53 | 58.40 | 58.43 | 00:00:00 | | 2004-07-02 | 546,200 | 58.50 | 58.50 | 57.60 | 58.09 | 00:00:00 | | 2004-07-06 | 832,800 | 58.02 | 58.14 | 57.62 | 57.67 | 00:00:00 | | 2004-07-07 | 728,000 | 57.70 | 58.24 | 57.63 | 58.24 | 00:00:00 | | 2004-07-08 | 840,400 | 58.00 | 58.14 | 57.34 | 57.38 | 00:00:00 | | 2004-07-09 | 691,000 | 57.50 | 57.99 | 57.15 | 57.90 | 00:00:00 | | 2004-07-12 | 826,800 | 57.85 | 58.22 | 57.56 | 58.13 | 00:00:00 | | 2004-07-13 | 701,400 | 58.10 | 58.45 | 57.95 | 58.33 | 00:00:00 | | 2004-07-14 | 706,200 | 57.80 | 58.43 | 57.31 | 57.66 | 00:00:00 | | 2004-07-15 | 761,000 | 57.64 | 57.84 | 57.30 | 57.69 | 00:00:00 | | 2004-07-16 | 803,000 | 57.95 | 58.38 | 57.77 | 57.90 | 00:00:00 | | 2004-07-19 | 702,000 | 57.75 | 58.05 | 57.35 | 57.45 | 00:00:00 | | 2004-07-20 | 527,400 | 57.50 | 57.90 | 57.34 | 57.83 | 00:00:00 | | 2004-07-21 | 1,235,600 | 58.30 | 58.59 | 57.50 | 57.67 | 00:00:00 | | 2004-07-22 | 2,311,800 | 58.25 | 58.95 | 57.62 | 58.68 | 00:00:00 | | 2004-07-23 | 2,154,200 | 59.00 | 59.70 | 58.90 | 59.59 | 00:00:00 | | 2004-07-26 | 3,183,400 | 59.50 | 60.99 | 59.50 | 60.72 | 00:00:00 | | 2004-07-27 | 2,225,200 | 60.72 | 61.50 | 60.62 | 61.35 | 00:00:00 | | 2004-07-28 | 2,190,000 | 61.10 | 61.65 | 60.40 | 60.92 | 00:00:00 | | 2004-07-29 | 1,922,400 | 61.10 | 62.00 | 61.10 | 61.61 | 00:00:00 | | 2004-07-30 | 911,800 | 61.30 | 61.33 | 60.85 | 61.30 | 00:00:00 | | 2004-08-02 | 1,263,000 | 61.00 | 62.49 | 60.64 | 62.30 | 00:00:00 | | 2004-08-03 | 2,073,800 | 62.00 | 62.82 | 61.95 | 62.51 | 00:00:00 | | 2004-08-04 | 1,753,400 | 62.51 | 63.60 | 62.10 | 63.37 | 00:00:00 | | 2004-08-05 | 1,243,600 | 63.27 | 63.27 | 61.93 | 62.03 | 00:00:00 | | 2004-08-06 | 1,316,400 | 61.78 | 61.78 | 61.01 | 61.32 | 00:00:00 | | 2004-08-09 | 1,174,800 | 61.65 | 61.67 | 60.95 | 60.95 | 00:00:00 | | 2004-08-10 | 1,548,200 | 61.05 | 62.17 | 60.96 | 62.06 | 00:00:00 | | 2004-08-11 | 1,518,600 | 62.06 | 62.58 | 61.39 | 62.40 | 00:00:00 | | 2004-08-12 | 1,428,200 | 62.35 | 62.35 | 61.22 | 61.70 | 00:00:00 | | 2004-08-13 | 896,800 | 61.90 | 61.90 | 61.36 | 61.79 | 00:00:00 | | 2004-08-16 | 1,076,000 | 61.75 | 63.29 | 61.70 | 63.10 | 00:00:00 | | 2004-08-17 | 1,518,800 | 63.30 | 63.91 | 62.35 | 62.93 | 00:00:00 | | 2004-08-18 | 1,283,800 | 62.90 | 63.50 | 62.85 | 63.50 | 00:00:00 | | 2004-08-19 | 736,600 | 63.25 | 63.46 | 62.59 | 62.87 | 00:00:00 | | 2004-08-20 | 714,000 | 62.87 | 63.50 | 62.56 | 63.33 | 00:00:00 | | 2004-08-23 | 897,000 | 63.33 | 63.90 | 63.18 | 63.70 | 00:00:00 | | 2004-08-24 | 1,087,800 | 63.95 | 64.49 | 63.82 | 64.25 | 00:00:00 | | 2004-08-25 | 2,327,800 | 64.25 | 66.11 | 64.04 | 65.32 | 00:00:00 | | 2004-08-26 | 1,060,000 | 65.00 | 65.35 | 64.30 | 64.45 | 00:00:00 | | 2004-08-27 | 495,800 | 64.65 | 64.83 | 64.10 | 64.44 | 00:00:00 | | 2004-08-30 | 756,000 | 64.40 | 64.88 | 63.72 | 63.81 | 00:00:00 | | 2004-08-31 | 1,133,200 | 63.81 | 64.18 | 62.83 | 63.49 | 00:00:00 | | 2004-09-01 | 866,800 | 63.65 | 63.80 | 62.96 | 63.39 | 00:00:00 | | 2004-09-02 | 898,600 | 63.40 | 64.32 | 63.40 | 64.15 | 00:00:00 | | 2004-09-03 | 834,400 | 64.16 | 64.70 | 63.26 | 63.81 | 00:00:00 | | 2004-09-07 | 877,000 | 63.81 | 64.70 | 63.81 | 64.16 | 00:00:00 | | 2004-09-08 | 1,257,600 | 64.08 | 64.30 | 63.42 | 64.02 | 00:00:00 | | 2004-09-09 | 994,200 | 63.90 | 64.30 | 63.56 | 63.89 | 00:00:00 | | 2004-09-10 | 1,764,400 | 63.71 | 63.72 | 62.50 | 63.25 | 00:00:00 | | 2004-09-13 | 820,200 | 63.35 | 63.63 | 63.05 | 63.25 | 00:00:00 | | 2004-09-14 | 816,600 | 63.14 | 63.26 | 62.55 | 62.76 | 00:00:00 | | 2004-09-15 | 737,400 | 62.76 | 63.45 | 62.66 | 63.00 | 00:00:00 | | 2004-09-16 | 735,600 | 62.96 | 63.57 | 62.92 | 63.49 | 00:00:00 | | 2004-09-17 | 837,800 | 63.74 | 63.94 | 63.17 | 63.25 | 00:00:00 | | 2004-09-20 | 802,600 | 63.26 | 63.44 | 62.50 | 62.62 | 00:00:00 | | 2004-09-21 | 748,000 | 62.85 | 63.13 | 62.25 | 63.13 | 00:00:00 | | 2004-09-22 | 669,200 | 62.75 | 62.97 | 62.25 | 62.40 | 00:00:00 | | 2004-09-23 | 1,282,800 | 62.35 | 62.40 | 61.00 | 61.30 | 00:00:00 | | 2004-09-24 | 902,000 | 61.40 | 62.10 | 61.10 | 61.48 | 00:00:00 | | 2004-09-27 | 1,148,400 | 61.48 | 61.53 | 60.57 | 61.28 | 00:00:00 | | 2004-09-28 | 1,439,400 | 61.20 | 63.16 | 61.20 | 62.93 | 00:00:00 | | 2004-09-29 | 1,370,800 | 62.93 | 63.56 | 62.65 | 63.40 | 00:00:00 | | 2004-09-30 | 1,886,600 | 63.41 | 64.68 | 63.25 | 64.27 | 00:00:00 | | 2004-10-01 | 1,310,600 | 64.35 | 65.50 | 64.35 | 65.47 | 00:00:00 | | 2004-10-04 | 833,400 | 65.66 | 65.98 | 65.25 | 65.53 | 00:00:00 | | 2004-10-05 | 907,200 | 65.38 | 65.52 | 64.55 | 64.74 | 00:00:00 | | 2004-10-06 | 709,600 | 64.84 | 65.38 | 64.37 | 65.33 | 00:00:00 | | 2004-10-07 | 538,000 | 65.34 | 65.50 | 64.46 | 64.55 | 00:00:00 | | 2004-10-08 | 737,200 | 64.55 | 65.50 | 64.19 | 64.37 | 00:00:00 | | 2004-10-11 | 791,800 | 64.48 | 65.32 | 64.22 | 65.04 | 00:00:00 | | 2004-10-12 | 791,400 | 64.50 | 65.25 | 64.50 | 64.85 | 00:00:00 | | 2004-10-13 | 668,600 | 65.10 | 65.54 | 63.40 | 63.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
