|
 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 | | 2004-10-13 | 668,600 | 65.10 | 65.54 | 63.40 | 63.66 | 00:00:00 | | 2004-10-14 | 968,200 | 63.60 | 63.75 | 62.70 | 63.04 | 00:00:00 | | 2004-10-15 | 937,200 | 63.45 | 63.57 | 62.85 | 63.09 | 00:00:00 | | 2004-10-18 | 822,000 | 63.00 | 63.63 | 62.17 | 63.56 | 00:00:00 | | 2004-10-19 | 1,649,800 | 63.91 | 65.50 | 63.67 | 64.85 | 00:00:00 | | 2004-10-20 | 1,213,000 | 65.40 | 65.93 | 64.20 | 64.40 | 00:00:00 | | 2004-10-21 | 2,494,600 | 65.90 | 67.95 | 65.00 | 67.01 | 00:00:00 | | 2004-10-22 | 1,298,600 | 66.25 | 67.14 | 66.17 | 66.21 | 00:00:00 | | 2004-10-25 | 1,382,600 | 66.35 | 67.65 | 65.85 | 67.27 | 00:00:00 | | 2004-10-26 | 1,842,800 | 67.18 | 68.00 | 67.15 | 67.90 | 00:00:00 | | 2004-10-27 | 1,181,200 | 67.70 | 68.94 | 67.52 | 68.81 | 00:00:00 | | 2004-10-28 | 741,800 | 68.81 | 69.25 | 68.40 | 68.55 | 00:00:00 | | 2004-10-29 | 1,569,600 | 68.55 | 69.45 | 67.69 | 68.15 | 00:00:00 | | 2004-11-01 | 766,800 | 68.15 | 68.94 | 67.89 | 68.50 | 00:00:00 | | 2004-11-02 | 1,124,000 | 68.40 | 69.29 | 68.07 | 68.35 | 00:00:00 | | 2004-11-03 | 943,000 | 68.53 | 69.56 | 68.53 | 69.19 | 00:00:00 | | 2004-11-04 | 1,469,000 | 69.10 | 70.51 | 68.90 | 70.45 | 00:00:00 | | 2004-11-05 | 1,422,000 | 70.60 | 71.66 | 70.35 | 71.03 | 00:00:00 | | 2004-11-08 | 757,600 | 71.05 | 71.30 | 70.55 | 70.74 | 00:00:00 | | 2004-11-09 | 1,432,400 | 70.25 | 71.20 | 69.87 | 70.69 | 00:00:00 | | 2004-11-10 | 1,049,200 | 70.85 | 71.47 | 70.51 | 70.80 | 00:00:00 | | 2004-11-11 | 1,027,800 | 70.97 | 71.79 | 70.40 | 71.52 | 00:00:00 | | 2004-11-12 | 558,800 | 71.53 | 71.53 | 70.89 | 71.50 | 00:00:00 | | 2004-11-15 | 586,600 | 71.49 | 71.85 | 71.03 | 71.12 | 00:00:00 | | 2004-11-16 | 552,400 | 71.00 | 71.05 | 70.70 | 70.90 | 00:00:00 | | 2004-11-17 | 1,142,800 | 71.50 | 72.77 | 71.31 | 72.09 | 00:00:00 | | 2004-11-18 | 1,241,400 | 72.60 | 72.94 | 71.96 | 72.26 | 00:00:00 | | 2004-11-19 | 911,800 | 72.26 | 72.45 | 72.00 | 72.25 | 00:00:00 | | 2004-11-22 | 1,054,800 | 71.90 | 72.67 | 71.60 | 72.57 | 00:00:00 | | 2004-11-23 | 1,688,400 | 72.35 | 73.14 | 71.51 | 73.01 | 00:00:00 | | 2004-11-24 | 1,386,800 | 73.09 | 73.59 | 72.92 | 73.28 | 00:00:00 | | 2004-11-26 | 296,200 | 73.20 | 73.76 | 73.14 | 73.14 | 00:00:00 | | 2004-11-29 | 897,000 | 73.18 | 73.59 | 72.43 | 73.00 | 00:00:00 | | 2004-11-30 | 807,400 | 72.80 | 72.93 | 72.32 | 72.62 | 00:00:00 | | 2004-12-01 | 1,019,800 | 72.87 | 74.72 | 72.59 | 74.63 | 00:00:00 | | 2004-12-02 | 899,000 | 74.10 | 74.92 | 73.68 | 74.57 | 00:00:00 | | 2004-12-03 | 1,097,400 | 74.07 | 74.27 | 73.47 | 73.74 | 00:00:00 | | 2004-12-06 | 1,176,600 | 73.80 | 73.80 | 72.93 | 73.11 | 00:00:00 | | 2004-12-07 | 1,296,000 | 72.90 | 72.95 | 71.61 | 71.90 | 00:00:00 | | 2004-12-08 | 1,316,400 | 72.02 | 72.85 | 71.62 | 72.74 | 00:00:00 | | 2004-12-09 | 1,163,200 | 72.57 | 72.90 | 72.25 | 72.78 | 00:00:00 | | 2004-12-10 | 855,600 | 74.02 | 74.02 | 72.68 | 73.14 | 00:00:00 | | 2004-12-13 | 805,200 | 73.39 | 73.91 | 72.96 | 73.60 | 00:00:00 | | 2004-12-14 | 884,400 | 73.45 | 73.83 | 73.10 | 73.75 | 00:00:00 | | 2004-12-15 | 1,220,400 | 73.75 | 74.05 | 73.42 | 73.70 | 00:00:00 | | 2004-12-16 | 795,200 | 73.25 | 73.30 | 72.66 | 72.84 | 00:00:00 | | 2004-12-17 | 1,874,200 | 71.50 | 72.50 | 71.46 | 72.36 | 00:00:00 | | 2004-12-20 | 824,600 | 72.43 | 73.25 | 72.29 | 73.14 | 00:00:00 | | 2004-12-21 | 1,026,600 | 72.60 | 73.85 | 71.90 | 73.49 | 00:00:00 | | 2004-12-22 | 1,833,000 | 73.10 | 73.70 | 72.95 | 73.35 | 00:00:00 | | 2004-12-23 | 422,000 | 73.53 | 73.75 | 73.23 | 73.57 | 00:00:00 | | 2004-12-27 | 563,000 | 73.45 | 73.95 | 73.35 | 73.59 | 00:00:00 | | 2004-12-28 | 676,400 | 73.60 | 73.98 | 73.50 | 73.66 | 00:00:00 | | 2004-12-29 | 685,800 | 73.55 | 73.93 | 73.07 | 73.75 | 00:00:00 | | 2004-12-30 | 620,000 | 73.60 | 73.89 | 73.16 | 73.50 | 00:00:00 | | 2004-12-31 | 542,800 | 73.35 | 74.29 | 73.26 | 73.80 | 00:00:00 | | 2005-01-03 | 1,226,600 | 73.20 | 73.55 | 71.85 | 72.32 | 00:00:00 | | 2005-01-04 | 1,407,000 | 72.32 | 72.40 | 70.25 | 70.80 | 00:00:00 | | 2005-01-05 | 1,347,200 | 70.61 | 71.35 | 70.61 | 71.00 | 00:00:00 | | 2005-01-06 | 1,330,200 | 70.97 | 71.18 | 70.14 | 70.14 | 00:00:00 | | 2005-01-07 | 1,120,000 | 70.14 | 70.58 | 69.20 | 70.02 | 00:00:00 | | 2005-01-10 | 701,000 | 70.02 | 70.72 | 70.02 | 70.29 | 00:00:00 | | 2005-01-11 | 1,060,200 | 69.99 | 70.60 | 69.40 | 70.23 | 00:00:00 | | 2005-01-12 | 1,376,000 | 70.17 | 71.65 | 70.16 | 71.63 | 00:00:00 | | 2005-01-13 | 1,411,600 | 71.40 | 71.79 | 70.75 | 71.38 | 00:00:00 | | 2005-01-14 | 629,400 | 71.38 | 72.06 | 71.29 | 72.02 | 00:00:00 | | 2005-01-18 | 759,000 | 71.80 | 72.30 | 71.51 | 72.18 | 00:00:00 | | 2005-01-19 | 1,892,400 | 72.00 | 72.00 | 70.98 | 70.98 | 00:00:00 | | 2005-01-20 | 501,800 | 70.80 | 70.92 | 70.21 | 70.26 | 00:00:00 | | 2005-01-21 | 1,333,200 | 70.26 | 70.50 | 69.20 | 69.25 | 00:00:00 | | 2005-01-24 | 1,225,400 | 69.21 | 69.74 | 68.45 | 68.61 | 00:00:00 | | 2005-01-25 | 1,239,200 | 68.67 | 69.86 | 68.50 | 68.75 | 00:00:00 | | 2005-01-26 | 2,397,400 | 68.88 | 70.80 | 68.82 | 70.08 | 00:00:00 | | 2005-01-27 | 2,014,600 | 69.25 | 71.38 | 68.69 | 71.16 | 00:00:00 | | 2005-01-28 | 1,149,800 | 71.00 | 71.30 | 69.37 | 70.65 | 00:00:00 | | 2005-01-31 | 1,006,000 | 70.87 | 71.99 | 70.87 | 71.98 | 00:00:00 | | 2005-02-01 | 1,133,200 | 72.01 | 72.72 | 71.83 | 72.30 | 00:00:00 | | 2005-02-02 | 1,206,400 | 72.60 | 73.55 | 72.57 | 73.45 | 00:00:00 | | 2005-02-03 | 687,800 | 73.02 | 73.17 | 72.42 | 73.15 | 00:00:00 | | 2005-02-04 | 792,200 | 73.00 | 74.50 | 72.77 | 74.50 | 00:00:00 | | 2005-02-07 | 856,800 | 74.50 | 74.68 | 73.87 | 74.41 | 00:00:00 | | 2005-02-08 | 637,800 | 74.30 | 75.00 | 74.00 | 74.95 | 00:00:00 | | 2005-02-09 | 804,600 | 74.90 | 74.90 | 74.10 | 74.25 | 00:00:00 | | 2005-02-10 | 834,000 | 74.25 | 74.55 | 73.77 | 74.15 | 00:00:00 | | 2005-02-11 | 852,000 | 74.02 | 75.03 | 73.75 | 74.95 | 00:00:00 | | 2005-02-14 | 479,600 | 74.70 | 75.35 | 74.55 | 74.83 | 00:00:00 | | 2005-02-15 | 1,045,400 | 74.50 | 75.47 | 74.35 | 75.47 | 00:00:00 | | 2005-02-16 | 2,092,000 | 75.30 | 77.15 | 75.25 | 76.89 | 00:00:00 | | 2005-02-17 | 1,427,400 | 76.55 | 77.35 | 76.48 | 76.55 | 00:00:00 | | 2005-02-18 | 1,357,000 | 76.80 | 77.45 | 76.75 | 77.35 | 00:00:00 | | 2005-02-22 | 1,773,800 | 76.50 | 77.39 | 76.40 | 76.50 | 00:00:00 | | 2005-02-23 | 955,200 | 76.40 | 76.80 | 76.35 | 76.64 | 00:00:00 | | 2005-02-24 | 756,200 | 76.78 | 77.54 | 76.50 | 77.52 | 00:00:00 | | 2005-02-25 | 1,278,400 | 77.55 | 78.84 | 77.11 | 78.76 | 00:00:00 | | 2005-02-28 | 1,298,200 | 78.15 | 78.30 | 77.27 | 77.35 | 00:00:00 | | 2005-03-01 | 1,052,800 | 77.55 | 78.48 | 77.34 | 78.33 | 00:00:00 | | 2005-03-02 | 1,537,800 | 78.21 | 79.46 | 78.00 | 79.35 | 00:00:00 | | 2005-03-03 | 852,400 | 79.30 | 79.49 | 78.48 | 78.79 | 00:00:00 | | 2005-03-04 | 1,066,600 | 78.83 | 79.91 | 78.56 | 79.80 | 00:00:00 | | 2005-03-07 | 1,106,600 | 79.30 | 80.71 | 79.30 | 80.05 | 00:00:00 | | 2005-03-08 | 1,169,000 | 79.00 | 80.20 | 78.75 | 79.52 | 00:00:00 | | 2005-03-09 | 1,207,200 | 78.77 | 79.05 | 77.66 | 77.68 | 00:00:00 | | 2005-03-10 | 1,032,800 | 77.56 | 78.00 | 77.15 | 77.69 | 00:00:00 | | 2005-03-11 | 797,200 | 77.35 | 78.24 | 77.27 | 77.38 | 00:00:00 | | 2005-03-14 | 449,600 | 77.33 | 78.31 | 77.10 | 77.93 | 00:00:00 | | 2005-03-15 | 933,000 | 77.51 | 78.26 | 77.27 | 77.91 | 00:00:00 | | 2005-03-16 | 1,188,200 | 77.20 | 78.06 | 77.17 | 77.90 | 00:00:00 | | 2005-03-17 | 2,225,600 | 77.75 | 77.76 | 75.00 | 76.23 | 00:00:00 | | 2005-03-18 | 1,347,200 | 76.05 | 76.55 | 74.85 | 75.43 | 00:00:00 | | 2005-03-21 | 749,400 | 75.50 | 76.17 | 75.15 | 75.86 | 00:00:00 | | 2005-03-22 | 1,000,600 | 76.06 | 77.37 | 75.78 | 75.98 | 00:00:00 | | 2005-03-23 | 1,498,400 | 74.50 | 75.73 | 74.00 | 75.28 | 00:00:00 | | 2005-03-24 | 655,600 | 75.53 | 76.41 | 75.44 | 75.76 | 00:00:00 | | 2005-03-28 | 901,400 | 75.70 | 76.13 | 74.77 | 74.77 | 00:00:00 | | 2005-03-29 | 2,513,800 | 73.77 | 74.16 | 71.55 | 71.81 | 00:00:00 | | 2005-03-30 | 2,337,200 | 71.95 | 75.05 | 71.95 | 74.62 | 00:00:00 | | 2005-03-31 | 1,193,400 | 74.85 | 75.12 | 74.38 | 74.62 | 00:00:00 | | 2005-04-01 | 1,735,400 | 75.15 | 75.81 | 74.65 | 75.58 | 00:00:00 | | 2005-04-04 | 856,000 | 75.10 | 75.70 | 75.10 | 75.46 | 00:00:00 | | 2005-04-05 | 576,400 | 75.56 | 75.95 | 75.28 | 75.55 | 00:00:00 | | 2005-04-06 | 652,000 | 76.25 | 76.59 | 75.71 | 75.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
