|
 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 | | 2007-03-05 | 2,945,600 | 88.75 | 89.65 | 88.42 | 88.47 | 00:00:00 | | 2007-03-06 | 2,757,800 | 89.00 | 90.42 | 88.56 | 89.96 | 00:00:00 | | 2007-03-07 | 1,993,200 | 89.47 | 89.95 | 88.87 | 88.89 | 00:00:00 | | 2007-03-08 | 1,405,200 | 90.00 | 91.17 | 89.50 | 90.57 | 00:00:00 | | 2007-03-09 | 1,898,000 | 91.30 | 91.40 | 89.80 | 89.94 | 00:00:00 | | 2007-03-12 | 1,956,600 | 89.80 | 90.06 | 89.16 | 89.82 | 00:00:00 | | 2007-03-13 | 1,667,000 | 89.43 | 90.37 | 88.04 | 88.16 | 00:00:00 | | 2007-03-14 | 1,973,400 | 88.50 | 89.56 | 87.19 | 89.30 | 00:00:00 | | 2007-03-15 | 1,015,200 | 89.15 | 89.76 | 88.92 | 89.52 | 00:00:00 | | 2007-03-16 | 2,020,000 | 89.79 | 90.23 | 88.75 | 89.95 | 00:00:00 | | 2007-03-19 | 1,447,400 | 91.31 | 92.63 | 91.31 | 91.75 | 00:00:00 | | 2007-03-20 | 1,331,400 | 91.73 | 92.44 | 91.35 | 92.14 | 00:00:00 | | 2007-03-21 | 2,219,800 | 92.35 | 93.49 | 91.30 | 93.43 | 00:00:00 | | 2007-03-22 | 4,057,200 | 93.00 | 93.30 | 90.85 | 91.39 | 00:00:00 | | 2007-03-23 | 2,455,800 | 91.55 | 93.50 | 91.21 | 92.92 | 00:00:00 | | 2007-03-26 | 1,428,400 | 92.60 | 92.99 | 90.94 | 91.71 | 00:00:00 | | 2007-03-27 | 1,528,000 | 91.45 | 91.55 | 90.25 | 90.41 | 00:00:00 | | 2007-03-28 | 1,503,200 | 90.00 | 90.03 | 89.15 | 89.33 | 00:00:00 | | 2007-03-29 | 2,313,800 | 89.64 | 90.31 | 89.46 | 90.09 | 00:00:00 | | 2007-03-30 | 1,620,000 | 90.31 | 91.02 | 89.08 | 89.80 | 00:00:00 | | 2007-04-02 | 1,514,600 | 90.23 | 90.70 | 89.71 | 90.69 | 00:00:00 | | 2007-04-03 | 1,845,600 | 91.43 | 92.62 | 91.05 | 92.57 | 00:00:00 | | 2007-04-04 | 1,105,000 | 92.25 | 92.74 | 92.00 | 92.66 | 00:00:00 | | 2007-04-05 | 765,200 | 92.27 | 92.69 | 91.92 | 92.62 | 00:00:00 | | 2007-04-09 | 810,200 | 92.80 | 93.00 | 92.24 | 92.56 | 00:00:00 | | 2007-04-10 | 1,477,600 | 92.56 | 92.68 | 91.09 | 91.32 | 00:00:00 | | 2007-04-11 | 1,705,000 | 91.52 | 91.52 | 90.31 | 91.10 | 00:00:00 | | 2007-04-12 | 1,637,400 | 91.23 | 92.57 | 90.20 | 92.38 | 00:00:00 | | 2007-04-13 | 2,640,600 | 92.55 | 94.63 | 92.04 | 94.34 | 00:00:00 | | 2007-04-16 | 2,719,400 | 94.38 | 96.20 | 94.00 | 96.20 | 00:00:00 | | 2007-04-17 | 1,442,800 | 95.99 | 96.50 | 95.63 | 96.12 | 00:00:00 | | 2007-04-18 | 1,784,800 | 95.89 | 96.26 | 95.54 | 95.77 | 00:00:00 | | 2007-04-19 | 10,282,200 | 98.67 | 102.89 | 98.00 | 100.57 | 00:00:00 | | 2007-04-20 | 3,659,600 | 102.27 | 102.95 | 101.16 | 101.74 | 00:00:00 | | 2007-04-23 | 1,566,000 | 101.05 | 102.81 | 100.97 | 101.92 | 00:00:00 | | 2007-04-24 | 2,805,600 | 101.43 | 101.51 | 100.43 | 100.77 | 00:00:00 | | 2007-04-25 | 1,835,000 | 101.00 | 103.18 | 100.76 | 103.11 | 00:00:00 | | 2007-04-26 | 1,208,000 | 103.00 | 103.25 | 102.22 | 102.67 | 00:00:00 | | 2007-04-27 | 1,209,400 | 101.65 | 103.95 | 101.49 | 103.71 | 00:00:00 | | 2007-04-30 | 1,483,600 | 103.70 | 104.14 | 101.67 | 101.67 | 00:00:00 | | 2007-05-01 | 1,437,000 | 102.05 | 102.82 | 101.31 | 101.83 | 00:00:00 | | 2007-05-02 | 989,600 | 101.83 | 103.26 | 101.75 | 102.48 | 00:00:00 | | 2007-05-03 | 1,568,200 | 103.97 | 104.20 | 102.28 | 103.74 | 00:00:00 | | 2007-05-04 | 1,437,400 | 103.73 | 104.29 | 102.70 | 103.25 | 00:00:00 | | 2007-05-07 | 942,000 | 103.23 | 104.19 | 102.55 | 103.47 | 00:00:00 | | 2007-05-08 | 987,200 | 103.12 | 103.12 | 102.16 | 102.68 | 00:00:00 | | 2007-05-09 | 2,458,000 | 102.47 | 103.45 | 101.25 | 102.86 | 00:00:00 | | 2007-05-10 | 1,818,000 | 102.10 | 102.69 | 101.33 | 101.71 | 00:00:00 | | 2007-05-11 | 1,512,000 | 101.59 | 102.55 | 100.67 | 102.47 | 00:00:00 | | 2007-05-14 | 2,028,200 | 102.88 | 103.88 | 102.50 | 103.75 | 00:00:00 | | 2007-05-15 | 1,781,200 | 104.29 | 105.00 | 103.40 | 103.73 | 00:00:00 | | 2007-05-16 | 1,375,000 | 104.49 | 105.00 | 103.14 | 104.31 | 00:00:00 | | 2007-05-17 | 1,011,800 | 103.75 | 104.85 | 103.43 | 104.29 | 00:00:00 | | 2007-05-18 | 1,424,800 | 104.43 | 105.38 | 104.37 | 105.38 | 00:00:00 | | 2007-05-21 | 1,879,400 | 104.91 | 106.09 | 104.89 | 105.64 | 00:00:00 | | 2007-05-22 | 1,236,400 | 105.03 | 105.26 | 104.15 | 104.91 | 00:00:00 | | 2007-05-23 | 2,848,200 | 105.66 | 108.10 | 105.28 | 107.31 | 00:00:00 | | 2007-05-24 | 1,841,800 | 106.90 | 107.99 | 106.21 | 106.27 | 00:00:00 | | 2007-05-25 | 851,000 | 106.40 | 107.10 | 105.82 | 106.35 | 00:00:00 | | 2007-05-29 | 1,495,000 | 106.57 | 106.99 | 105.72 | 106.43 | 00:00:00 | | 2007-05-30 | 943,600 | 105.18 | 106.99 | 104.83 | 106.99 | 00:00:00 | | 2007-05-31 | 860,200 | 107.00 | 107.77 | 106.80 | 107.30 | 00:00:00 | | 2007-06-01 | 1,750,600 | 107.30 | 108.30 | 107.12 | 108.17 | 00:00:00 | | 2007-06-04 | 2,297,000 | 107.93 | 108.57 | 107.50 | 108.18 | 00:00:00 | | 2007-06-05 | 1,112,000 | 107.99 | 108.30 | 107.57 | 107.80 | 00:00:00 | | 2007-06-06 | 1,341,400 | 106.87 | 107.10 | 106.09 | 106.26 | 00:00:00 | | 2007-06-07 | 1,962,800 | 105.65 | 106.06 | 104.56 | 104.58 | 00:00:00 | | 2007-06-08 | 1,461,200 | 104.33 | 106.60 | 104.33 | 106.58 | 00:00:00 | | 2007-06-11 | 955,600 | 106.58 | 106.86 | 105.91 | 106.05 | 00:00:00 | | 2007-06-12 | 2,525,400 | 106.00 | 106.20 | 104.79 | 105.23 | 00:00:00 | | 2007-06-13 | 2,187,600 | 105.96 | 106.88 | 105.62 | 106.88 | 00:00:00 | | 2007-06-14 | 2,282,000 | 107.35 | 110.59 | 106.78 | 109.57 | 00:00:00 | | 2007-06-15 | 1,608,600 | 110.24 | 110.98 | 109.73 | 109.75 | 00:00:00 | | 2007-06-18 | 1,101,400 | 109.75 | 109.92 | 108.54 | 108.83 | 00:00:00 | | 2007-06-19 | 4,579,400 | 110.99 | 114.06 | 110.72 | 113.81 | 00:00:00 | | 2007-06-20 | 3,121,400 | 113.56 | 114.15 | 111.84 | 111.84 | 00:00:00 | | 2007-06-21 | 1,534,400 | 112.29 | 113.56 | 111.86 | 112.97 | 00:00:00 | | 2007-06-22 | 2,434,400 | 113.06 | 113.20 | 110.63 | 111.25 | 00:00:00 | | 2007-06-25 | 1,510,600 | 112.35 | 112.42 | 110.08 | 110.51 | 00:00:00 | | 2007-06-26 | 1,516,600 | 110.74 | 111.02 | 108.84 | 109.00 | 00:00:00 | | 2007-06-27 | 1,321,200 | 108.03 | 109.62 | 107.47 | 109.62 | 00:00:00 | | 2007-06-28 | 1,211,000 | 109.13 | 111.44 | 108.61 | 110.75 | 00:00:00 | | 2007-06-29 | 1,260,400 | 111.10 | 112.25 | 109.47 | 110.11 | 00:00:00 | | 2007-07-02 | 1,633,600 | 111.15 | 113.52 | 110.86 | 113.50 | 00:00:00 | | 2007-07-03 | 795,800 | 113.50 | 114.04 | 113.22 | 113.92 | 00:00:00 | | 2007-07-05 | 1,114,600 | 113.53 | 114.18 | 113.00 | 113.91 | 00:00:00 | | 2007-07-06 | 1,358,400 | 114.30 | 116.06 | 113.58 | 115.98 | 00:00:00 | | 2007-07-09 | 1,139,000 | 115.41 | 115.69 | 113.79 | 114.05 | 00:00:00 | | 2007-07-10 | 1,045,200 | 113.78 | 113.97 | 111.94 | 111.94 | 00:00:00 | | 2007-07-11 | 1,567,600 | 112.00 | 113.23 | 110.84 | 111.70 | 00:00:00 | | 2007-07-12 | 1,379,600 | 112.40 | 114.20 | 111.70 | 114.20 | 00:00:00 | | 2007-07-13 | 950,200 | 113.93 | 115.30 | 113.49 | 114.79 | 00:00:00 | | 2007-07-16 | 1,092,400 | 114.85 | 116.71 | 114.84 | 116.03 | 00:00:00 | | 2007-07-17 | 1,545,400 | 115.57 | 116.44 | 114.52 | 114.75 | 00:00:00 | | 2007-07-18 | 3,529,000 | 114.29 | 116.57 | 112.32 | 115.43 | 00:00:00 | | 2007-07-19 | 6,529,400 | 123.00 | 128.00 | 121.00 | 122.20 | 00:00:00 | | 2007-07-20 | 3,123,800 | 122.15 | 123.53 | 120.16 | 122.40 | 00:00:00 | | 2007-07-23 | 3,520,800 | 122.99 | 126.04 | 122.50 | 125.50 | 00:00:00 | | 2007-07-24 | 2,967,000 | 125.00 | 125.16 | 121.57 | 121.80 | 00:00:00 | | 2007-07-25 | 3,153,400 | 122.75 | 123.62 | 119.29 | 120.48 | 00:00:00 | | 2007-07-26 | 3,587,000 | 120.00 | 120.25 | 116.11 | 117.87 | 00:00:00 | | 2007-07-27 | 4,033,000 | 116.18 | 117.40 | 114.05 | 114.05 | 00:00:00 | | 2007-07-30 | 3,804,000 | 115.00 | 116.38 | 113.50 | 116.16 | 00:00:00 | | 2007-07-31 | 3,944,200 | 118.30 | 118.77 | 112.86 | 112.89 | 00:00:00 | | 2007-08-01 | 3,288,600 | 112.88 | 116.50 | 112.75 | 114.86 | 00:00:00 | | 2007-08-02 | 2,778,400 | 115.25 | 117.86 | 114.66 | 117.22 | 00:00:00 | | 2007-08-03 | 2,698,400 | 117.69 | 118.41 | 113.29 | 113.50 | 00:00:00 | | 2007-08-06 | 3,849,200 | 114.64 | 116.02 | 111.82 | 113.57 | 00:00:00 | | 2007-08-07 | 5,172,600 | 112.56 | 113.11 | 109.32 | 112.16 | 00:00:00 | | 2007-08-08 | 4,849,200 | 111.90 | 115.25 | 109.00 | 112.02 | 00:00:00 | | 2007-08-09 | 4,880,800 | 112.65 | 112.65 | 105.57 | 107.31 | 00:00:00 | | 2007-08-10 | 5,422,400 | 106.42 | 112.54 | 95.95 | 111.78 | 00:00:00 | | 2007-08-13 | 2,526,000 | 113.78 | 116.20 | 113.20 | 113.37 | 00:00:00 | | 2007-08-14 | 2,503,200 | 113.37 | 115.24 | 111.43 | 111.48 | 00:00:00 | | 2007-08-15 | 2,517,200 | 110.85 | 113.90 | 108.79 | 109.11 | 00:00:00 | | 2007-08-16 | 5,623,400 | 107.25 | 109.69 | 103.00 | 106.01 | 00:00:00 | | 2007-08-17 | 3,380,400 | 110.10 | 114.00 | 106.85 | 108.04 | 00:00:00 | | 2007-08-20 | 1,580,800 | 108.70 | 110.43 | 106.89 | 109.68 | 00:00:00 | | 2007-08-21 | 1,549,000 | 110.13 | 113.00 | 109.43 | 112.58 | 00:00:00 | | 2007-08-22 | 1,936,400 | 113.86 | 116.31 | 113.57 | 116.09 | 00:00:00 | | 2007-08-23 | 1,358,000 | 117.00 | 117.44 | 113.30 | 113.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
