|
 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 | | 2005-04-06 | 652,000 | 76.25 | 76.59 | 75.71 | 75.98 | 00:00:00 | | 2005-04-07 | 801,600 | 75.96 | 77.15 | 75.85 | 77.00 | 00:00:00 | | 2005-04-08 | 940,200 | 76.70 | 77.41 | 76.70 | 76.87 | 00:00:00 | | 2005-04-11 | 888,000 | 76.70 | 76.72 | 75.70 | 76.00 | 00:00:00 | | 2005-04-12 | 863,400 | 76.00 | 76.62 | 74.60 | 76.45 | 00:00:00 | | 2005-04-13 | 701,600 | 76.30 | 76.52 | 74.98 | 75.19 | 00:00:00 | | 2005-04-14 | 1,598,200 | 75.12 | 75.50 | 73.05 | 73.78 | 00:00:00 | | 2005-04-15 | 1,171,400 | 73.40 | 73.61 | 71.56 | 71.56 | 00:00:00 | | 2005-04-18 | 1,563,200 | 70.64 | 72.16 | 69.60 | 71.32 | 00:00:00 | | 2005-04-19 | 795,800 | 71.34 | 72.24 | 71.24 | 71.83 | 00:00:00 | | 2005-04-20 | 1,050,400 | 71.83 | 73.27 | 71.09 | 71.11 | 00:00:00 | | 2005-04-21 | 4,301,000 | 77.00 | 77.84 | 75.15 | 76.01 | 00:00:00 | | 2005-04-22 | 1,070,400 | 75.80 | 75.80 | 74.06 | 74.75 | 00:00:00 | | 2005-04-25 | 1,302,000 | 74.95 | 76.66 | 74.95 | 76.32 | 00:00:00 | | 2005-04-26 | 1,293,800 | 76.32 | 76.99 | 75.52 | 75.53 | 00:00:00 | | 2005-04-27 | 1,771,600 | 75.00 | 75.01 | 73.70 | 74.82 | 00:00:00 | | 2005-04-28 | 1,212,000 | 74.00 | 75.01 | 73.91 | 74.18 | 00:00:00 | | 2005-04-29 | 1,053,200 | 74.43 | 75.35 | 74.13 | 75.35 | 00:00:00 | | 2005-05-02 | 906,000 | 74.81 | 75.50 | 74.09 | 75.29 | 00:00:00 | | 2005-05-03 | 1,356,600 | 75.15 | 76.51 | 75.03 | 76.10 | 00:00:00 | | 2005-05-04 | 1,460,400 | 76.10 | 77.48 | 75.55 | 77.27 | 00:00:00 | | 2005-05-05 | 1,041,400 | 77.00 | 77.45 | 76.55 | 77.12 | 00:00:00 | | 2005-05-06 | 1,072,400 | 77.37 | 78.35 | 77.25 | 77.90 | 00:00:00 | | 2005-05-09 | 914,000 | 77.65 | 78.03 | 76.91 | 77.76 | 00:00:00 | | 2005-05-10 | 1,153,800 | 77.26 | 77.58 | 76.66 | 77.05 | 00:00:00 | | 2005-05-11 | 1,175,800 | 76.91 | 76.91 | 75.70 | 76.76 | 00:00:00 | | 2005-05-12 | 911,800 | 76.88 | 76.92 | 75.10 | 75.41 | 00:00:00 | | 2005-05-13 | 1,261,800 | 75.30 | 75.40 | 74.21 | 74.99 | 00:00:00 | | 2005-05-16 | 994,000 | 75.05 | 75.77 | 74.80 | 75.65 | 00:00:00 | | 2005-05-17 | 1,129,000 | 75.40 | 75.78 | 74.94 | 75.75 | 00:00:00 | | 2005-05-18 | 1,110,200 | 77.50 | 78.19 | 76.89 | 77.76 | 00:00:00 | | 2005-05-19 | 772,800 | 77.95 | 78.37 | 77.51 | 78.30 | 00:00:00 | | 2005-05-20 | 589,000 | 78.05 | 78.35 | 77.50 | 78.13 | 00:00:00 | | 2005-05-23 | 910,000 | 78.10 | 78.63 | 77.79 | 78.15 | 00:00:00 | | 2005-05-24 | 884,800 | 77.36 | 78.01 | 77.32 | 77.86 | 00:00:00 | | 2005-05-25 | 1,540,000 | 77.61 | 77.61 | 76.30 | 76.90 | 00:00:00 | | 2005-05-26 | 853,000 | 77.25 | 77.99 | 77.25 | 77.80 | 00:00:00 | | 2005-05-27 | 617,200 | 77.70 | 78.24 | 77.70 | 77.97 | 00:00:00 | | 2005-05-31 | 1,361,000 | 77.99 | 78.06 | 77.24 | 77.29 | 00:00:00 | | 2005-06-01 | 1,318,200 | 77.20 | 77.78 | 76.94 | 77.65 | 00:00:00 | | 2005-06-02 | 779,800 | 77.50 | 78.47 | 77.15 | 78.00 | 00:00:00 | | 2005-06-03 | 937,400 | 77.50 | 78.13 | 77.12 | 77.49 | 00:00:00 | | 2005-06-06 | 556,600 | 77.41 | 77.60 | 76.71 | 77.24 | 00:00:00 | | 2005-06-07 | 1,327,400 | 77.10 | 78.06 | 76.82 | 76.82 | 00:00:00 | | 2005-06-08 | 1,132,000 | 76.80 | 77.78 | 76.56 | 76.61 | 00:00:00 | | 2005-06-09 | 731,600 | 76.61 | 77.44 | 76.34 | 77.44 | 00:00:00 | | 2005-06-10 | 613,600 | 77.24 | 77.53 | 76.80 | 77.28 | 00:00:00 | | 2005-06-13 | 624,600 | 77.00 | 78.00 | 76.60 | 77.44 | 00:00:00 | | 2005-06-14 | 1,249,400 | 77.22 | 77.26 | 76.26 | 76.46 | 00:00:00 | | 2005-06-15 | 1,604,400 | 76.95 | 76.95 | 75.73 | 76.10 | 00:00:00 | | 2005-06-16 | 1,984,200 | 76.08 | 76.31 | 75.80 | 75.95 | 00:00:00 | | 2005-06-17 | 1,474,600 | 76.25 | 76.42 | 75.75 | 76.09 | 00:00:00 | | 2005-06-20 | 863,200 | 75.90 | 76.64 | 75.68 | 76.38 | 00:00:00 | | 2005-06-21 | 732,000 | 76.28 | 76.96 | 76.15 | 76.58 | 00:00:00 | | 2005-06-22 | 908,800 | 76.58 | 77.20 | 76.53 | 76.87 | 00:00:00 | | 2005-06-23 | 793,800 | 77.40 | 77.50 | 76.09 | 76.09 | 00:00:00 | | 2005-06-24 | 1,963,200 | 76.00 | 76.31 | 74.50 | 74.80 | 00:00:00 | | 2005-06-27 | 1,283,200 | 74.74 | 75.74 | 73.75 | 75.57 | 00:00:00 | | 2005-06-28 | 1,288,400 | 76.20 | 76.50 | 75.65 | 76.20 | 00:00:00 | | 2005-06-29 | 550,400 | 76.28 | 76.54 | 75.90 | 76.30 | 00:00:00 | | 2005-06-30 | 982,800 | 76.15 | 76.93 | 75.85 | 75.85 | 00:00:00 | | 2005-07-01 | 894,600 | 76.40 | 76.70 | 75.52 | 76.40 | 00:00:00 | | 2005-07-05 | 781,000 | 76.20 | 77.11 | 75.75 | 76.62 | 00:00:00 | | 2005-07-06 | 968,200 | 76.62 | 77.11 | 75.75 | 76.05 | 00:00:00 | | 2005-07-07 | 2,149,600 | 75.46 | 76.29 | 75.04 | 75.39 | 00:00:00 | | 2005-07-08 | 905,200 | 76.00 | 77.86 | 75.82 | 77.25 | 00:00:00 | | 2005-07-11 | 1,121,800 | 77.24 | 77.57 | 76.72 | 77.09 | 00:00:00 | | 2005-07-12 | 1,432,800 | 76.95 | 77.05 | 76.12 | 76.96 | 00:00:00 | | 2005-07-13 | 1,051,400 | 76.99 | 77.44 | 76.99 | 77.20 | 00:00:00 | | 2005-07-14 | 1,232,600 | 77.20 | 78.00 | 77.20 | 78.00 | 00:00:00 | | 2005-07-15 | 1,666,200 | 77.65 | 78.12 | 76.70 | 77.00 | 00:00:00 | | 2005-07-18 | 672,400 | 76.50 | 77.15 | 76.50 | 76.89 | 00:00:00 | | 2005-07-19 | 1,649,000 | 76.89 | 77.75 | 76.58 | 77.63 | 00:00:00 | | 2005-07-20 | 1,055,800 | 77.30 | 79.00 | 76.98 | 78.80 | 00:00:00 | | 2005-07-21 | 2,975,200 | 77.00 | 77.75 | 75.46 | 77.00 | 00:00:00 | | 2005-07-22 | 2,139,600 | 76.90 | 77.30 | 76.20 | 77.22 | 00:00:00 | | 2005-07-25 | 1,503,400 | 77.00 | 77.08 | 75.60 | 75.89 | 00:00:00 | | 2005-07-26 | 2,031,600 | 75.20 | 75.60 | 74.25 | 74.86 | 00:00:00 | | 2005-07-27 | 1,332,200 | 74.82 | 75.22 | 74.10 | 75.08 | 00:00:00 | | 2005-07-28 | 1,330,800 | 75.10 | 75.24 | 74.36 | 75.11 | 00:00:00 | | 2005-07-29 | 1,532,200 | 74.87 | 74.93 | 74.03 | 74.17 | 00:00:00 | | 2005-08-01 | 2,133,600 | 75.50 | 75.75 | 75.20 | 75.30 | 00:00:00 | | 2005-08-02 | 1,483,000 | 75.40 | 75.73 | 74.00 | 74.41 | 00:00:00 | | 2005-08-03 | 1,224,600 | 74.20 | 74.75 | 74.00 | 74.50 | 00:00:00 | | 2005-08-04 | 1,007,200 | 74.50 | 74.50 | 73.90 | 74.26 | 00:00:00 | | 2005-08-05 | 1,573,000 | 73.45 | 74.19 | 73.10 | 74.09 | 00:00:00 | | 2005-08-08 | 1,566,600 | 74.30 | 74.60 | 74.15 | 74.39 | 00:00:00 | | 2005-08-09 | 1,295,600 | 74.60 | 76.03 | 74.54 | 74.90 | 00:00:00 | | 2005-08-10 | 1,077,800 | 75.15 | 75.74 | 74.28 | 74.60 | 00:00:00 | | 2005-08-11 | 2,873,200 | 74.60 | 74.89 | 73.38 | 73.91 | 00:00:00 | | 2005-08-12 | 1,033,200 | 73.90 | 74.20 | 73.26 | 73.66 | 00:00:00 | | 2005-08-15 | 822,400 | 73.36 | 74.09 | 73.14 | 73.78 | 00:00:00 | | 2005-08-16 | 1,001,000 | 73.99 | 74.14 | 72.92 | 73.36 | 00:00:00 | | 2005-08-17 | 1,235,200 | 73.35 | 74.36 | 73.20 | 73.74 | 00:00:00 | | 2005-08-18 | 652,600 | 73.65 | 73.83 | 73.38 | 73.46 | 00:00:00 | | 2005-08-19 | 800,000 | 73.70 | 73.79 | 73.38 | 73.45 | 00:00:00 | | 2005-08-22 | 829,200 | 73.62 | 74.19 | 73.20 | 73.31 | 00:00:00 | | 2005-08-23 | 1,675,000 | 73.50 | 74.01 | 73.30 | 73.71 | 00:00:00 | | 2005-08-24 | 1,520,000 | 73.46 | 73.56 | 72.60 | 72.75 | 00:00:00 | | 2005-08-25 | 1,057,000 | 72.75 | 72.90 | 71.78 | 72.10 | 00:00:00 | | 2005-08-26 | 1,521,200 | 72.11 | 72.11 | 70.92 | 71.00 | 00:00:00 | | 2005-08-29 | 1,591,400 | 71.00 | 71.41 | 70.00 | 71.12 | 00:00:00 | | 2005-08-30 | 1,606,200 | 70.35 | 70.63 | 69.66 | 69.94 | 00:00:00 | | 2005-08-31 | 2,731,400 | 69.74 | 71.37 | 68.89 | 71.30 | 00:00:00 | | 2005-09-01 | 2,206,200 | 72.60 | 72.68 | 71.57 | 71.65 | 00:00:00 | | 2005-09-02 | 1,145,600 | 72.95 | 73.00 | 71.53 | 71.53 | 00:00:00 | | 2005-09-06 | 1,224,600 | 71.53 | 72.04 | 71.25 | 71.72 | 00:00:00 | | 2005-09-07 | 2,931,600 | 72.40 | 73.34 | 72.20 | 72.95 | 00:00:00 | | 2005-09-08 | 1,742,600 | 72.70 | 72.75 | 71.34 | 71.49 | 00:00:00 | | 2005-09-09 | 2,013,000 | 71.80 | 71.80 | 71.01 | 71.64 | 00:00:00 | | 2005-09-12 | 1,276,600 | 71.50 | 71.99 | 71.38 | 71.90 | 00:00:00 | | 2005-09-13 | 1,327,000 | 72.00 | 72.00 | 70.55 | 70.93 | 00:00:00 | | 2005-09-14 | 1,155,400 | 70.98 | 71.21 | 70.25 | 70.50 | 00:00:00 | | 2005-09-15 | 902,200 | 70.50 | 70.85 | 70.12 | 70.33 | 00:00:00 | | 2005-09-16 | 1,210,000 | 70.75 | 71.20 | 70.44 | 70.66 | 00:00:00 | | 2005-09-19 | 1,802,600 | 70.37 | 70.41 | 67.92 | 68.35 | 00:00:00 | | 2005-09-20 | 1,806,000 | 68.30 | 68.86 | 66.80 | 67.15 | 00:00:00 | | 2005-09-21 | 2,705,800 | 66.95 | 67.23 | 65.70 | 65.86 | 00:00:00 | | 2005-09-22 | 1,853,400 | 65.90 | 66.36 | 65.20 | 65.85 | 00:00:00 | | 2005-09-23 | 2,106,400 | 65.60 | 67.35 | 65.56 | 67.23 | 00:00:00 | | 2005-09-26 | 1,725,400 | 67.55 | 68.11 | 66.80 | 67.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
