|
 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 | | 2006-03-20 | 818,400 | 93.21 | 93.95 | 93.21 | 93.51 | 00:00:00 | | 2006-03-21 | 1,432,200 | 92.90 | 93.55 | 92.73 | 93.06 | 00:00:00 | | 2006-03-22 | 875,600 | 92.72 | 94.47 | 92.71 | 94.30 | 00:00:00 | | 2006-03-23 | 1,086,000 | 94.30 | 94.44 | 93.57 | 94.30 | 00:00:00 | | 2006-03-24 | 761,600 | 93.80 | 94.85 | 93.59 | 94.40 | 00:00:00 | | 2006-03-27 | 2,232,200 | 92.00 | 93.08 | 91.85 | 92.60 | 00:00:00 | | 2006-03-28 | 1,092,800 | 92.61 | 93.19 | 91.95 | 92.42 | 00:00:00 | | 2006-03-29 | 1,522,200 | 92.55 | 94.59 | 92.36 | 94.05 | 00:00:00 | | 2006-03-30 | 1,144,800 | 93.13 | 95.00 | 93.13 | 94.33 | 00:00:00 | | 2006-03-31 | 1,388,600 | 94.00 | 94.22 | 93.30 | 93.39 | 00:00:00 | | 2006-04-03 | 1,032,000 | 93.64 | 94.92 | 93.10 | 94.10 | 00:00:00 | | 2006-04-04 | 1,793,000 | 93.65 | 94.89 | 93.14 | 93.35 | 00:00:00 | | 2006-04-05 | 1,923,200 | 93.10 | 93.75 | 92.88 | 93.30 | 00:00:00 | | 2006-04-06 | 1,696,400 | 92.20 | 93.20 | 91.55 | 92.45 | 00:00:00 | | 2006-04-07 | 1,331,000 | 92.55 | 93.65 | 91.93 | 91.99 | 00:00:00 | | 2006-04-10 | 713,400 | 92.00 | 92.11 | 91.40 | 91.55 | 00:00:00 | | 2006-04-11 | 1,260,400 | 91.55 | 91.60 | 89.81 | 90.62 | 00:00:00 | | 2006-04-12 | 816,800 | 90.50 | 91.16 | 90.02 | 90.64 | 00:00:00 | | 2006-04-13 | 790,800 | 90.05 | 91.31 | 89.98 | 90.44 | 00:00:00 | | 2006-04-17 | 1,003,000 | 89.75 | 90.97 | 89.64 | 90.44 | 00:00:00 | | 2006-04-18 | 2,039,600 | 91.00 | 94.56 | 90.94 | 94.09 | 00:00:00 | | 2006-04-19 | 2,078,000 | 93.65 | 95.34 | 93.52 | 94.99 | 00:00:00 | | 2006-04-20 | 2,812,000 | 93.21 | 95.70 | 92.00 | 93.49 | 00:00:00 | | 2006-04-21 | 3,888,400 | 92.25 | 92.30 | 88.72 | 90.02 | 00:00:00 | | 2006-04-24 | 3,006,400 | 89.80 | 91.60 | 88.83 | 91.28 | 00:00:00 | | 2006-04-25 | 2,577,000 | 91.50 | 91.51 | 89.35 | 90.25 | 00:00:00 | | 2006-04-26 | 1,498,400 | 90.00 | 90.94 | 89.72 | 90.47 | 00:00:00 | | 2006-04-27 | 1,741,400 | 90.48 | 91.23 | 89.10 | 91.07 | 00:00:00 | | 2006-04-28 | 1,309,000 | 90.82 | 90.87 | 89.15 | 89.95 | 00:00:00 | | 2006-05-01 | 1,528,600 | 90.25 | 90.55 | 89.50 | 89.87 | 00:00:00 | | 2006-05-02 | 1,666,600 | 90.15 | 92.49 | 89.90 | 91.40 | 00:00:00 | | 2006-05-03 | 1,687,200 | 91.25 | 92.48 | 91.19 | 92.13 | 00:00:00 | | 2006-05-04 | 1,254,600 | 92.65 | 94.28 | 92.41 | 94.17 | 00:00:00 | | 2006-05-05 | 2,113,200 | 92.22 | 95.91 | 92.22 | 95.41 | 00:00:00 | | 2006-05-08 | 3,218,400 | 95.70 | 96.97 | 95.42 | 96.97 | 00:00:00 | | 2006-05-09 | 1,608,200 | 96.97 | 97.98 | 96.85 | 97.65 | 00:00:00 | | 2006-05-10 | 1,782,200 | 97.90 | 98.64 | 97.40 | 98.10 | 00:00:00 | | 2006-05-11 | 1,857,400 | 98.03 | 98.96 | 97.69 | 98.10 | 00:00:00 | | 2006-05-12 | 1,999,200 | 97.85 | 98.40 | 96.20 | 96.49 | 00:00:00 | | 2006-05-15 | 1,522,600 | 95.85 | 96.30 | 94.56 | 95.75 | 00:00:00 | | 2006-05-16 | 1,451,000 | 95.52 | 96.53 | 94.85 | 96.01 | 00:00:00 | | 2006-05-17 | 1,668,400 | 95.38 | 95.60 | 93.08 | 93.48 | 00:00:00 | | 2006-05-18 | 1,344,400 | 93.47 | 93.67 | 92.27 | 92.34 | 00:00:00 | | 2006-05-19 | 2,308,800 | 92.43 | 92.84 | 90.24 | 91.60 | 00:00:00 | | 2006-05-22 | 2,015,600 | 91.00 | 91.22 | 89.09 | 89.90 | 00:00:00 | | 2006-05-23 | 1,745,800 | 90.35 | 91.01 | 89.90 | 90.00 | 00:00:00 | | 2006-05-24 | 2,944,200 | 90.00 | 90.49 | 88.90 | 90.02 | 00:00:00 | | 2006-05-25 | 2,528,400 | 91.05 | 93.30 | 91.00 | 93.01 | 00:00:00 | | 2006-05-26 | 1,009,600 | 93.13 | 93.17 | 91.85 | 92.69 | 00:00:00 | | 2006-05-30 | 1,637,600 | 92.01 | 92.44 | 91.18 | 92.03 | 00:00:00 | | 2006-05-31 | 4,918,000 | 92.60 | 93.56 | 89.17 | 90.93 | 00:00:00 | | 2006-06-01 | 2,596,200 | 91.99 | 94.26 | 91.31 | 94.17 | 00:00:00 | | 2006-06-02 | 1,796,800 | 94.13 | 94.56 | 92.55 | 94.21 | 00:00:00 | | 2006-06-05 | 2,547,800 | 94.10 | 94.20 | 90.06 | 90.06 | 00:00:00 | | 2006-06-06 | 2,446,800 | 90.90 | 91.42 | 88.60 | 89.14 | 00:00:00 | | 2006-06-07 | 2,379,400 | 89.35 | 91.43 | 89.15 | 90.15 | 00:00:00 | | 2006-06-08 | 4,649,400 | 90.15 | 90.15 | 83.51 | 87.52 | 00:00:00 | | 2006-06-09 | 1,627,200 | 87.72 | 90.15 | 86.46 | 86.46 | 00:00:00 | | 2006-06-12 | 2,577,400 | 86.30 | 86.50 | 84.25 | 84.40 | 00:00:00 | | 2006-06-13 | 2,775,200 | 83.90 | 85.41 | 82.23 | 82.51 | 00:00:00 | | 2006-06-14 | 2,222,200 | 82.45 | 84.41 | 82.40 | 84.14 | 00:00:00 | | 2006-06-15 | 2,697,400 | 84.86 | 87.46 | 84.86 | 87.03 | 00:00:00 | | 2006-06-16 | 3,152,600 | 86.73 | 86.80 | 85.31 | 85.74 | 00:00:00 | | 2006-06-19 | 2,848,400 | 86.75 | 88.30 | 86.27 | 86.67 | 00:00:00 | | 2006-06-20 | 1,689,000 | 86.67 | 87.54 | 86.25 | 86.78 | 00:00:00 | | 2006-06-21 | 1,274,400 | 86.70 | 88.63 | 86.62 | 88.34 | 00:00:00 | | 2006-06-22 | 1,823,000 | 87.52 | 88.48 | 87.13 | 87.56 | 00:00:00 | | 2006-06-23 | 2,048,000 | 86.65 | 87.94 | 86.46 | 87.02 | 00:00:00 | | 2006-06-26 | 1,565,800 | 87.04 | 88.35 | 87.04 | 88.18 | 00:00:00 | | 2006-06-27 | 1,609,400 | 87.95 | 88.48 | 86.70 | 86.95 | 00:00:00 | | 2006-06-28 | 1,575,800 | 87.00 | 88.30 | 86.76 | 88.26 | 00:00:00 | | 2006-06-29 | 3,035,800 | 90.00 | 91.89 | 89.59 | 91.74 | 00:00:00 | | 2006-06-30 | 1,692,200 | 91.57 | 92.25 | 91.34 | 92.18 | 00:00:00 | | 2006-07-03 | 470,200 | 92.70 | 92.73 | 91.77 | 92.62 | 00:00:00 | | 2006-07-05 | 1,861,600 | 92.62 | 92.67 | 91.87 | 92.20 | 00:00:00 | | 2006-07-06 | 1,424,600 | 92.31 | 93.64 | 92.31 | 93.13 | 00:00:00 | | 2006-07-07 | 1,250,400 | 92.40 | 93.12 | 91.34 | 91.51 | 00:00:00 | | 2006-07-10 | 1,533,800 | 92.00 | 92.90 | 91.37 | 91.68 | 00:00:00 | | 2006-07-11 | 1,739,800 | 91.30 | 92.65 | 90.64 | 92.17 | 00:00:00 | | 2006-07-12 | 1,367,400 | 92.38 | 92.95 | 91.59 | 91.75 | 00:00:00 | | 2006-07-13 | 1,154,000 | 91.50 | 91.50 | 89.36 | 89.60 | 00:00:00 | | 2006-07-14 | 1,869,800 | 88.70 | 88.76 | 86.41 | 87.15 | 00:00:00 | | 2006-07-17 | 1,247,600 | 86.97 | 87.40 | 86.16 | 86.66 | 00:00:00 | | 2006-07-18 | 1,770,400 | 86.82 | 87.45 | 84.82 | 86.00 | 00:00:00 | | 2006-07-19 | 2,261,600 | 86.23 | 90.64 | 86.07 | 89.60 | 00:00:00 | | 2006-07-20 | 3,371,600 | 93.24 | 93.30 | 89.30 | 89.30 | 00:00:00 | | 2006-07-21 | 2,132,400 | 89.10 | 89.17 | 86.53 | 87.33 | 00:00:00 | | 2006-07-24 | 1,438,000 | 87.70 | 89.39 | 87.53 | 89.12 | 00:00:00 | | 2006-07-25 | 2,243,200 | 89.00 | 92.21 | 88.80 | 91.83 | 00:00:00 | | 2006-07-26 | 2,040,400 | 91.58 | 91.99 | 90.46 | 91.25 | 00:00:00 | | 2006-07-27 | 1,459,000 | 91.90 | 92.00 | 89.55 | 89.92 | 00:00:00 | | 2006-07-28 | 1,362,800 | 90.35 | 91.52 | 90.17 | 90.79 | 00:00:00 | | 2006-07-31 | 1,485,200 | 90.59 | 90.99 | 89.38 | 89.91 | 00:00:00 | | 2006-08-01 | 1,462,000 | 89.67 | 89.81 | 88.23 | 89.56 | 00:00:00 | | 2006-08-02 | 1,404,600 | 89.90 | 91.25 | 89.74 | 90.17 | 00:00:00 | | 2006-08-03 | 1,268,400 | 89.51 | 91.12 | 89.38 | 90.00 | 00:00:00 | | 2006-08-04 | 1,571,200 | 90.50 | 90.80 | 88.95 | 89.73 | 00:00:00 | | 2006-08-07 | 1,099,400 | 89.70 | 89.70 | 88.23 | 88.78 | 00:00:00 | | 2006-08-08 | 1,486,600 | 88.78 | 89.20 | 87.61 | 88.19 | 00:00:00 | | 2006-08-09 | 1,460,000 | 89.00 | 89.26 | 85.81 | 86.09 | 00:00:00 | | 2006-08-10 | 1,815,000 | 85.40 | 87.36 | 85.40 | 86.98 | 00:00:00 | | 2006-08-11 | 1,061,000 | 86.90 | 87.02 | 85.83 | 86.50 | 00:00:00 | | 2006-08-14 | 1,324,800 | 87.30 | 88.55 | 86.99 | 87.18 | 00:00:00 | | 2006-08-15 | 1,486,200 | 88.30 | 89.92 | 87.97 | 89.79 | 00:00:00 | | 2006-08-16 | 1,686,000 | 90.00 | 91.40 | 89.49 | 90.95 | 00:00:00 | | 2006-08-17 | 1,274,000 | 90.75 | 91.33 | 90.16 | 90.30 | 00:00:00 | | 2006-08-18 | 1,056,800 | 90.30 | 90.41 | 89.35 | 90.08 | 00:00:00 | | 2006-08-21 | 889,400 | 89.90 | 89.95 | 88.66 | 89.00 | 00:00:00 | | 2006-08-22 | 832,200 | 89.01 | 90.00 | 88.30 | 88.51 | 00:00:00 | | 2006-08-23 | 987,000 | 89.03 | 89.13 | 87.51 | 87.63 | 00:00:00 | | 2006-08-24 | 1,381,000 | 87.79 | 88.14 | 85.82 | 86.83 | 00:00:00 | | 2006-08-25 | 2,978,800 | 86.58 | 86.58 | 84.73 | 85.00 | 00:00:00 | | 2006-08-28 | 1,594,000 | 84.90 | 86.11 | 84.44 | 85.42 | 00:00:00 | | 2006-08-29 | 1,360,800 | 85.42 | 85.48 | 83.75 | 84.35 | 00:00:00 | | 2006-08-30 | 2,617,800 | 84.50 | 84.86 | 82.50 | 83.10 | 00:00:00 | | 2006-08-31 | 1,394,800 | 83.32 | 84.98 | 83.32 | 83.86 | 00:00:00 | | 2006-09-01 | 968,200 | 84.30 | 84.85 | 84.26 | 84.55 | 00:00:00 | | 2006-09-05 | 2,286,400 | 85.00 | 85.81 | 83.90 | 84.40 | 00:00:00 | | 2006-09-06 | 3,687,600 | 83.58 | 83.64 | 81.00 | 81.10 | 00:00:00 | | 2006-09-07 | 2,231,800 | 80.91 | 82.46 | 80.70 | 81.64 | 00:00:00 | | 2006-09-08 | 1,788,600 | 81.55 | 83.35 | 81.55 | 82.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
