|
 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 | | 2005-09-26 | 1,725,400 | 67.55 | 68.11 | 66.80 | 67.35 | 00:00:00 | | 2005-09-27 | 3,187,400 | 67.80 | 68.90 | 67.51 | 68.76 | 00:00:00 | | 2005-09-28 | 1,540,800 | 69.15 | 69.25 | 68.05 | 68.72 | 00:00:00 | | 2005-09-29 | 2,778,400 | 69.10 | 70.04 | 68.09 | 70.03 | 00:00:00 | | 2005-09-30 | 4,541,200 | 70.40 | 73.05 | 70.35 | 71.72 | 00:00:00 | | 2005-10-03 | 2,218,600 | 71.90 | 72.65 | 70.76 | 71.31 | 00:00:00 | | 2005-10-04 | 1,367,200 | 71.45 | 72.15 | 70.15 | 70.35 | 00:00:00 | | 2005-10-05 | 1,808,400 | 70.10 | 70.10 | 68.82 | 69.00 | 00:00:00 | | 2005-10-06 | 2,196,600 | 69.00 | 69.69 | 68.94 | 69.40 | 00:00:00 | | 2005-10-07 | 950,800 | 69.42 | 70.35 | 69.28 | 70.12 | 00:00:00 | | 2005-10-10 | 864,800 | 70.25 | 70.28 | 69.12 | 69.50 | 00:00:00 | | 2005-10-11 | 1,490,400 | 69.70 | 70.44 | 69.46 | 70.08 | 00:00:00 | | 2005-10-12 | 1,812,400 | 70.03 | 70.49 | 69.93 | 70.08 | 00:00:00 | | 2005-10-13 | 1,108,200 | 69.85 | 70.57 | 69.40 | 70.03 | 00:00:00 | | 2005-10-14 | 1,200,000 | 70.03 | 70.95 | 69.89 | 70.84 | 00:00:00 | | 2005-10-17 | 1,203,000 | 70.90 | 71.48 | 70.70 | 71.40 | 00:00:00 | | 2005-10-18 | 2,562,600 | 71.10 | 71.39 | 69.80 | 70.18 | 00:00:00 | | 2005-10-19 | 1,545,200 | 69.93 | 71.00 | 69.00 | 70.84 | 00:00:00 | | 2005-10-20 | 3,108,600 | 74.90 | 74.90 | 72.50 | 72.99 | 00:00:00 | | 2005-10-21 | 1,990,800 | 73.00 | 73.24 | 72.09 | 72.34 | 00:00:00 | | 2005-10-24 | 1,361,000 | 72.00 | 73.62 | 71.80 | 73.03 | 00:00:00 | | 2005-10-25 | 984,800 | 72.53 | 73.50 | 71.91 | 72.50 | 00:00:00 | | 2005-10-26 | 1,380,400 | 72.05 | 72.99 | 71.40 | 72.14 | 00:00:00 | | 2005-10-27 | 1,633,600 | 72.00 | 72.11 | 70.07 | 70.08 | 00:00:00 | | 2005-10-28 | 2,111,200 | 70.30 | 71.21 | 70.25 | 70.99 | 00:00:00 | | 2005-10-31 | 1,211,400 | 71.15 | 72.43 | 71.00 | 72.04 | 00:00:00 | | 2005-11-01 | 1,116,800 | 71.85 | 72.25 | 71.40 | 71.84 | 00:00:00 | | 2005-11-02 | 1,074,800 | 71.45 | 72.23 | 71.45 | 72.15 | 00:00:00 | | 2005-11-03 | 2,089,200 | 72.65 | 74.57 | 72.45 | 74.06 | 00:00:00 | | 2005-11-04 | 1,344,400 | 73.90 | 74.26 | 73.02 | 73.60 | 00:00:00 | | 2005-11-07 | 721,400 | 73.75 | 74.44 | 73.75 | 74.44 | 00:00:00 | | 2005-11-08 | 2,869,400 | 74.95 | 76.00 | 74.67 | 75.15 | 00:00:00 | | 2005-11-09 | 1,718,000 | 74.75 | 74.92 | 73.24 | 73.71 | 00:00:00 | | 2005-11-10 | 1,040,800 | 73.52 | 74.74 | 73.07 | 74.67 | 00:00:00 | | 2005-11-11 | 1,025,400 | 74.55 | 74.72 | 74.19 | 74.55 | 00:00:00 | | 2005-11-14 | 1,008,400 | 74.25 | 75.27 | 74.10 | 74.61 | 00:00:00 | | 2005-11-15 | 1,289,200 | 74.85 | 75.34 | 74.75 | 75.25 | 00:00:00 | | 2005-11-16 | 1,707,000 | 75.45 | 76.63 | 75.40 | 76.30 | 00:00:00 | | 2005-11-17 | 1,779,000 | 76.20 | 77.19 | 76.04 | 77.15 | 00:00:00 | | 2005-11-18 | 836,600 | 77.53 | 77.61 | 76.78 | 77.01 | 00:00:00 | | 2005-11-21 | 1,167,600 | 76.75 | 77.28 | 76.11 | 76.76 | 00:00:00 | | 2005-11-22 | 2,412,800 | 77.50 | 77.62 | 76.02 | 77.35 | 00:00:00 | | 2005-11-23 | 1,606,200 | 77.35 | 78.15 | 77.12 | 77.77 | 00:00:00 | | 2005-11-25 | 560,600 | 78.27 | 78.50 | 77.75 | 78.36 | 00:00:00 | | 2005-11-28 | 1,652,600 | 77.80 | 78.83 | 77.60 | 77.95 | 00:00:00 | | 2005-11-29 | 1,962,400 | 78.09 | 79.50 | 78.04 | 79.23 | 00:00:00 | | 2005-11-30 | 1,854,000 | 79.30 | 79.65 | 78.68 | 78.90 | 00:00:00 | | 2005-12-01 | 1,708,000 | 79.25 | 80.00 | 79.01 | 80.00 | 00:00:00 | | 2005-12-02 | 1,147,000 | 79.25 | 79.82 | 79.00 | 79.74 | 00:00:00 | | 2005-12-05 | 1,460,800 | 79.37 | 79.57 | 78.58 | 78.69 | 00:00:00 | | 2005-12-06 | 1,689,400 | 78.60 | 79.34 | 78.40 | 78.42 | 00:00:00 | | 2005-12-07 | 1,216,800 | 77.82 | 78.02 | 77.19 | 77.45 | 00:00:00 | | 2005-12-08 | 1,518,200 | 77.20 | 78.08 | 76.77 | 77.35 | 00:00:00 | | 2005-12-09 | 811,200 | 77.50 | 78.62 | 77.45 | 78.11 | 00:00:00 | | 2005-12-12 | 1,257,400 | 77.98 | 78.44 | 76.78 | 76.96 | 00:00:00 | | 2005-12-13 | 1,407,600 | 76.97 | 77.49 | 76.87 | 77.32 | 00:00:00 | | 2005-12-14 | 1,447,800 | 77.00 | 78.38 | 76.70 | 77.66 | 00:00:00 | | 2005-12-15 | 1,771,400 | 77.81 | 78.18 | 77.33 | 77.38 | 00:00:00 | | 2005-12-16 | 1,738,200 | 77.42 | 78.31 | 76.82 | 77.30 | 00:00:00 | | 2005-12-19 | 932,200 | 76.88 | 77.16 | 75.96 | 76.03 | 00:00:00 | | 2005-12-20 | 1,829,600 | 76.20 | 78.14 | 76.20 | 77.70 | 00:00:00 | | 2005-12-21 | 1,264,600 | 77.95 | 78.29 | 77.40 | 77.53 | 00:00:00 | | 2005-12-22 | 1,057,800 | 77.27 | 78.05 | 77.27 | 77.79 | 00:00:00 | | 2005-12-23 | 887,200 | 78.03 | 78.15 | 77.45 | 77.81 | 00:00:00 | | 2005-12-27 | 807,000 | 77.65 | 78.06 | 77.10 | 77.10 | 00:00:00 | | 2005-12-28 | 1,004,000 | 77.15 | 77.89 | 76.92 | 77.70 | 00:00:00 | | 2005-12-29 | 593,000 | 77.58 | 78.00 | 77.53 | 77.53 | 00:00:00 | | 2005-12-30 | 734,000 | 77.35 | 77.35 | 76.84 | 76.98 | 00:00:00 | | 2006-01-03 | 1,359,000 | 77.02 | 77.62 | 76.21 | 77.50 | 00:00:00 | | 2006-01-04 | 1,069,400 | 77.96 | 77.96 | 76.90 | 77.49 | 00:00:00 | | 2006-01-05 | 1,599,000 | 77.50 | 77.97 | 76.82 | 77.32 | 00:00:00 | | 2006-01-06 | 1,487,000 | 77.50 | 77.78 | 77.35 | 77.58 | 00:00:00 | | 2006-01-09 | 3,077,800 | 77.15 | 78.35 | 77.15 | 77.98 | 00:00:00 | | 2006-01-10 | 1,950,800 | 77.60 | 78.21 | 77.33 | 78.16 | 00:00:00 | | 2006-01-11 | 1,204,400 | 77.75 | 77.75 | 77.11 | 77.47 | 00:00:00 | | 2006-01-12 | 2,132,400 | 77.00 | 77.31 | 76.60 | 77.07 | 00:00:00 | | 2006-01-13 | 1,847,600 | 77.24 | 78.88 | 76.86 | 78.50 | 00:00:00 | | 2006-01-17 | 1,598,000 | 77.95 | 78.43 | 77.79 | 78.05 | 00:00:00 | | 2006-01-18 | 843,000 | 77.25 | 77.73 | 76.81 | 77.31 | 00:00:00 | | 2006-01-19 | 1,472,000 | 77.15 | 77.47 | 76.35 | 77.25 | 00:00:00 | | 2006-01-20 | 1,465,000 | 77.30 | 77.40 | 76.70 | 76.80 | 00:00:00 | | 2006-01-23 | 995,000 | 76.70 | 76.75 | 75.71 | 75.76 | 00:00:00 | | 2006-01-24 | 839,600 | 76.10 | 76.79 | 75.93 | 76.44 | 00:00:00 | | 2006-01-25 | 850,400 | 76.68 | 77.00 | 75.51 | 75.95 | 00:00:00 | | 2006-01-26 | 7,487,400 | 79.50 | 83.68 | 79.44 | 83.64 | 00:00:00 | | 2006-01-27 | 2,916,800 | 81.00 | 83.35 | 81.00 | 82.61 | 00:00:00 | | 2006-01-30 | 2,043,800 | 81.55 | 84.23 | 81.50 | 84.00 | 00:00:00 | | 2006-01-31 | 2,121,000 | 83.10 | 84.90 | 82.75 | 84.46 | 00:00:00 | | 2006-02-01 | 1,727,800 | 84.05 | 85.25 | 84.00 | 85.01 | 00:00:00 | | 2006-02-02 | 1,735,000 | 84.53 | 84.59 | 82.36 | 82.78 | 00:00:00 | | 2006-02-03 | 1,608,400 | 81.78 | 83.62 | 81.68 | 83.50 | 00:00:00 | | 2006-02-06 | 1,044,400 | 83.10 | 83.88 | 82.96 | 83.48 | 00:00:00 | | 2006-02-07 | 1,880,200 | 83.60 | 85.25 | 82.18 | 83.00 | 00:00:00 | | 2006-02-08 | 1,541,000 | 82.01 | 82.76 | 81.60 | 82.24 | 00:00:00 | | 2006-02-09 | 1,364,600 | 82.73 | 83.33 | 82.60 | 82.80 | 00:00:00 | | 2006-02-10 | 1,456,600 | 83.15 | 83.27 | 81.71 | 82.80 | 00:00:00 | | 2006-02-13 | 1,069,000 | 82.70 | 83.04 | 82.20 | 82.36 | 00:00:00 | | 2006-02-14 | 1,630,000 | 83.05 | 84.18 | 82.80 | 83.88 | 00:00:00 | | 2006-02-15 | 1,251,400 | 83.80 | 84.65 | 83.50 | 84.09 | 00:00:00 | | 2006-02-16 | 1,233,000 | 84.10 | 84.88 | 84.10 | 84.78 | 00:00:00 | | 2006-02-17 | 2,040,200 | 84.95 | 86.64 | 84.51 | 86.53 | 00:00:00 | | 2006-02-21 | 1,127,800 | 86.44 | 86.49 | 85.17 | 85.17 | 00:00:00 | | 2006-02-22 | 1,169,400 | 85.10 | 86.39 | 84.85 | 86.08 | 00:00:00 | | 2006-02-23 | 2,157,800 | 85.56 | 87.99 | 84.93 | 87.45 | 00:00:00 | | 2006-02-24 | 2,524,600 | 87.25 | 89.14 | 87.25 | 89.14 | 00:00:00 | | 2006-02-27 | 1,366,400 | 88.40 | 89.18 | 88.27 | 89.16 | 00:00:00 | | 2006-02-28 | 1,749,600 | 88.45 | 88.70 | 87.36 | 88.11 | 00:00:00 | | 2006-03-01 | 1,920,200 | 88.53 | 88.60 | 87.30 | 87.98 | 00:00:00 | | 2006-03-02 | 1,548,600 | 88.00 | 88.49 | 87.15 | 87.90 | 00:00:00 | | 2006-03-03 | 2,033,800 | 86.64 | 88.72 | 86.27 | 87.99 | 00:00:00 | | 2006-03-06 | 952,600 | 88.00 | 88.14 | 87.26 | 87.61 | 00:00:00 | | 2006-03-07 | 1,066,000 | 87.61 | 88.55 | 87.42 | 88.06 | 00:00:00 | | 2006-03-08 | 1,592,000 | 87.40 | 88.11 | 87.19 | 87.66 | 00:00:00 | | 2006-03-09 | 1,544,800 | 87.86 | 89.29 | 87.76 | 89.05 | 00:00:00 | | 2006-03-10 | 1,484,200 | 88.90 | 90.50 | 88.90 | 89.83 | 00:00:00 | | 2006-03-13 | 865,800 | 89.75 | 90.10 | 89.02 | 89.43 | 00:00:00 | | 2006-03-14 | 1,041,600 | 89.47 | 90.90 | 89.00 | 90.62 | 00:00:00 | | 2006-03-15 | 1,140,600 | 90.10 | 91.65 | 89.70 | 91.51 | 00:00:00 | | 2006-03-16 | 1,505,800 | 91.99 | 93.26 | 91.99 | 92.45 | 00:00:00 | | 2006-03-17 | 2,657,600 | 93.00 | 93.57 | 92.96 | 93.39 | 00:00:00 | | 2006-03-20 | 818,400 | 93.21 | 93.95 | 93.21 | 93.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
