|
 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 | | 2007-08-23 | 1,358,000 | 117.00 | 117.44 | 113.30 | 113.74 | 00:00:00 | | 2007-08-24 | 1,792,400 | 113.29 | 114.75 | 112.75 | 114.68 | 00:00:00 | | 2007-08-27 | 729,000 | 57.34 | 57.60 | 56.49 | 57.11 | 00:00:00 | | 2007-08-28 | 1,410,500 | 56.89 | 56.99 | 54.70 | 54.75 | 00:00:00 | | 2007-08-29 | 933,500 | 55.13 | 56.79 | 55.13 | 56.79 | 00:00:00 | | 2007-08-30 | 1,295,900 | 56.29 | 57.90 | 56.18 | 56.74 | 00:00:00 | | 2007-08-31 | 1,321,000 | 57.40 | 58.71 | 57.25 | 58.34 | 00:00:00 | | 2007-09-04 | 1,408,500 | 58.40 | 58.93 | 57.43 | 58.83 | 00:00:00 | | 2007-09-05 | 1,318,400 | 58.10 | 58.56 | 56.70 | 57.05 | 00:00:00 | | 2007-09-06 | 1,467,600 | 56.88 | 57.99 | 56.52 | 57.87 | 00:00:00 | | 2007-09-07 | 1,621,000 | 56.94 | 56.98 | 55.50 | 55.72 | 00:00:00 | | 2007-09-10 | 972,800 | 56.18 | 56.37 | 54.71 | 55.58 | 00:00:00 | | 2007-09-11 | 1,603,500 | 55.81 | 56.58 | 55.58 | 55.80 | 00:00:00 | | 2007-09-12 | 1,406,100 | 55.71 | 56.58 | 54.84 | 56.02 | 00:00:00 | | 2007-09-13 | 1,218,400 | 56.53 | 57.87 | 55.98 | 57.36 | 00:00:00 | | 2007-09-14 | 1,184,800 | 56.90 | 57.44 | 56.33 | 56.51 | 00:00:00 | | 2007-09-17 | 835,400 | 56.19 | 56.88 | 56.02 | 56.58 | 00:00:00 | | 2007-09-18 | 2,233,600 | 56.95 | 59.36 | 56.33 | 59.36 | 00:00:00 | | 2007-09-19 | 2,252,000 | 59.80 | 62.14 | 59.55 | 60.00 | 00:00:00 | | 2007-09-20 | 1,297,400 | 60.00 | 61.10 | 59.52 | 60.89 | 00:00:00 | | 2007-09-21 | 1,892,100 | 61.89 | 62.35 | 60.89 | 62.33 | 00:00:00 | | 2007-09-24 | 1,426,600 | 62.44 | 62.44 | 61.10 | 61.48 | 00:00:00 | | 2007-09-25 | 1,326,200 | 60.91 | 61.54 | 60.89 | 61.45 | 00:00:00 | | 2007-09-26 | 1,424,200 | 62.45 | 63.36 | 62.00 | 63.13 | 00:00:00 | | 2007-09-27 | 2,562,800 | 63.04 | 63.13 | 61.20 | 62.05 | 00:00:00 | | 2007-09-28 | 1,422,200 | 62.05 | 62.37 | 61.52 | 62.21 | 00:00:00 | | 2007-10-01 | 2,134,900 | 62.16 | 63.80 | 62.02 | 63.35 | 00:00:00 | | 2007-10-02 | 1,254,000 | 63.52 | 64.17 | 63.22 | 63.40 | 00:00:00 | | 2007-10-03 | 1,352,600 | 63.56 | 64.31 | 61.96 | 62.58 | 00:00:00 | | 2007-10-04 | 1,156,400 | 62.71 | 64.04 | 62.61 | 63.76 | 00:00:00 | | 2007-10-05 | 2,099,000 | 64.40 | 65.70 | 64.12 | 65.38 | 00:00:00 | | 2007-10-08 | 1,397,900 | 63.46 | 64.61 | 63.44 | 64.01 | 00:00:00 | | 2007-10-09 | 2,128,500 | 64.01 | 64.23 | 63.08 | 64.00 | 00:00:00 | | 2007-10-10 | 1,324,600 | 63.98 | 64.09 | 62.60 | 63.16 | 00:00:00 | | 2007-10-11 | 1,933,000 | 63.73 | 64.82 | 63.35 | 63.60 | 00:00:00 | | 2007-10-12 | 1,019,000 | 63.90 | 64.61 | 63.30 | 64.24 | 00:00:00 | | 2007-10-15 | 1,236,500 | 64.20 | 64.50 | 63.72 | 64.20 | 00:00:00 | | 2007-10-16 | 1,423,700 | 64.23 | 64.23 | 62.50 | 63.50 | 00:00:00 | | 2007-10-17 | 2,454,000 | 64.21 | 64.49 | 62.84 | 64.13 | 00:00:00 | | 2007-10-18 | 5,333,300 | 66.30 | 68.09 | 64.19 | 66.85 | 00:00:00 | | 2007-10-19 | 3,054,400 | 66.62 | 67.13 | 65.05 | 65.46 | 00:00:00 | | 2007-10-22 | 3,488,300 | 65.51 | 66.63 | 65.12 | 66.22 | 00:00:00 | | 2007-10-23 | 2,337,000 | 67.58 | 67.58 | 66.42 | 67.26 | 00:00:00 | | 2007-10-24 | 2,682,300 | 66.80 | 67.95 | 66.21 | 67.69 | 00:00:00 | | 2007-10-25 | 2,659,300 | 67.60 | 67.80 | 66.06 | 66.68 | 00:00:00 | | 2007-10-26 | 1,423,200 | 67.11 | 67.39 | 66.10 | 67.12 | 00:00:00 | | 2007-10-29 | 1,767,100 | 67.14 | 68.83 | 67.14 | 68.73 | 00:00:00 | | 2007-10-30 | 1,552,400 | 68.70 | 68.97 | 67.36 | 67.99 | 00:00:00 | | 2007-10-31 | 1,439,600 | 68.59 | 69.36 | 67.62 | 69.21 | 00:00:00 | | 2007-11-01 | 2,647,700 | 68.55 | 69.12 | 67.22 | 68.08 | 00:00:00 | | 2007-11-02 | 2,231,900 | 68.87 | 69.49 | 67.51 | 69.49 | 00:00:00 | | 2007-11-05 | 1,949,600 | 67.90 | 68.94 | 67.51 | 68.43 | 00:00:00 | | 2007-11-06 | 2,248,200 | 68.38 | 70.32 | 68.38 | 70.24 | 00:00:00 | | 2007-11-07 | 2,193,800 | 69.51 | 70.82 | 68.95 | 69.28 | 00:00:00 | | 2007-11-08 | 3,515,100 | 69.34 | 69.86 | 66.43 | 67.31 | 00:00:00 | | 2007-11-09 | 2,355,200 | 66.29 | 67.84 | 65.50 | 66.76 | 00:00:00 | | 2007-11-12 | 2,010,300 | 66.23 | 67.12 | 66.00 | 66.33 | 00:00:00 | | 2007-11-13 | 1,876,100 | 66.75 | 67.61 | 65.82 | 67.61 | 00:00:00 | | 2007-11-14 | 1,804,500 | 67.88 | 68.55 | 66.34 | 66.50 | 00:00:00 | | 2007-11-15 | 1,635,100 | 66.10 | 67.20 | 65.26 | 65.52 | 00:00:00 | | 2007-11-16 | 3,147,300 | 66.09 | 66.39 | 63.15 | 64.14 | 00:00:00 | | 2007-11-19 | 2,466,200 | 64.26 | 64.79 | 63.84 | 64.02 | 00:00:00 | | 2007-11-20 | 2,387,400 | 64.25 | 65.81 | 63.90 | 65.14 | 00:00:00 | | 2007-11-21 | 1,423,300 | 64.73 | 65.03 | 63.79 | 63.92 | 00:00:00 | | 2007-11-23 | 690,200 | 64.73 | 66.98 | 64.50 | 66.98 | 00:00:00 | | 2007-11-26 | 1,377,800 | 66.85 | 67.03 | 64.37 | 64.37 | 00:00:00 | | 2007-11-27 | 1,736,400 | 64.57 | 65.92 | 64.57 | 65.84 | 00:00:00 | | 2007-11-28 | 2,088,600 | 66.20 | 68.28 | 65.24 | 68.28 | 00:00:00 | | 2007-11-29 | 2,001,200 | 68.20 | 68.20 | 66.49 | 67.29 | 00:00:00 | | 2007-11-30 | 4,273,500 | 68.23 | 69.52 | 67.13 | 69.05 | 00:00:00 | | 2007-12-03 | 2,825,400 | 69.38 | 70.44 | 68.41 | 70.13 | 00:00:00 | | 2007-12-04 | 2,782,900 | 69.57 | 71.11 | 69.35 | 69.84 | 00:00:00 | | 2007-12-05 | 2,909,800 | 70.63 | 72.57 | 70.63 | 72.24 | 00:00:00 | | 2007-12-06 | 2,571,200 | 72.21 | 72.59 | 71.41 | 72.15 | 00:00:00 | | 2007-12-07 | 1,644,900 | 72.70 | 73.71 | 72.35 | 73.38 | 00:00:00 | | 2007-12-10 | 2,799,800 | 73.73 | 74.40 | 72.28 | 73.00 | 00:00:00 | | 2007-12-11 | 2,680,100 | 72.97 | 73.07 | 69.36 | 69.79 | 00:00:00 | | 2007-12-12 | 2,075,200 | 71.22 | 72.27 | 68.89 | 69.86 | 00:00:00 | | 2007-12-13 | 1,648,000 | 69.66 | 70.97 | 69.44 | 70.96 | 00:00:00 | | 2007-12-14 | 1,667,600 | 70.23 | 71.83 | 70.23 | 71.15 | 00:00:00 | | 2007-12-17 | 1,366,700 | 70.70 | 71.04 | 68.17 | 68.28 | 00:00:00 | | 2007-12-18 | 1,366,500 | 68.64 | 69.54 | 67.83 | 69.24 | 00:00:00 | | 2007-12-19 | 998,800 | 69.92 | 70.09 | 68.78 | 69.51 | 00:00:00 | | 2007-12-20 | 1,418,400 | 70.16 | 70.25 | 68.15 | 68.96 | 00:00:00 | | 2007-12-21 | 1,778,500 | 69.63 | 70.08 | 68.95 | 70.00 | 00:00:00 | | 2007-12-24 | 505,400 | 70.10 | 71.61 | 69.42 | 71.49 | 00:00:00 | | 2007-12-26 | 1,411,800 | 71.78 | 72.74 | 70.40 | 72.72 | 00:00:00 | | 2007-12-27 | 1,037,800 | 72.64 | 72.64 | 70.85 | 71.16 | 00:00:00 | | 2007-12-28 | 1,141,700 | 71.50 | 71.73 | 70.69 | 71.62 | 00:00:00 | | 2007-12-31 | 1,119,000 | 71.20 | 71.69 | 70.78 | 71.30 | 00:00:00 | | 2008-01-02 | 4,073,200 | 69.38 | 70.14 | 66.54 | 66.81 | 00:00:00 | | 2008-01-03 | 2,721,500 | 66.69 | 68.09 | 66.39 | 67.81 | 00:00:00 | | 2008-01-04 | 2,261,000 | 66.98 | 67.54 | 65.09 | 65.46 | 00:00:00 | | 2008-01-07 | 7,565,800 | 65.73 | 65.84 | 60.16 | 62.87 | 00:00:00 | | 2008-01-08 | 3,561,100 | 63.06 | 63.47 | 60.22 | 60.49 | 00:00:00 | | 2008-01-09 | 2,716,600 | 60.43 | 62.13 | 59.39 | 62.00 | 00:00:00 | | 2008-01-10 | 2,466,500 | 61.50 | 62.63 | 60.66 | 61.78 | 00:00:00 | | 2008-01-11 | 3,260,100 | 61.10 | 61.28 | 58.64 | 59.08 | 00:00:00 | | 2008-01-14 | 2,489,500 | 59.44 | 60.59 | 59.40 | 60.42 | 00:00:00 | | 2008-01-15 | 2,635,300 | 59.50 | 60.40 | 58.90 | 58.95 | 00:00:00 | | 2008-01-16 | 3,078,600 | 58.56 | 60.18 | 58.27 | 58.92 | 00:00:00 | | 2008-01-17 | 4,003,100 | 59.68 | 59.79 | 54.56 | 55.04 | 00:00:00 | | 2008-01-18 | 5,737,700 | 55.04 | 56.65 | 53.17 | 53.50 | 00:00:00 | | 2008-01-22 | 6,152,900 | 47.51 | 53.65 | 47.50 | 53.08 | 00:00:00 | | 2008-01-23 | 4,943,800 | 51.21 | 54.67 | 50.29 | 54.66 | 00:00:00 | | 2008-01-24 | 9,616,900 | 51.51 | 55.51 | 50.83 | 51.26 | 00:00:00 | | 2008-01-25 | 6,685,300 | 53.98 | 55.00 | 52.67 | 53.36 | 00:00:00 | | 2008-01-28 | 2,714,800 | 53.16 | 53.81 | 52.57 | 53.77 | 00:00:00 | | 2008-01-29 | 2,799,800 | 54.30 | 55.00 | 53.98 | 54.88 | 00:00:00 | | 2008-01-30 | 2,786,700 | 54.75 | 56.27 | 53.46 | 55.05 | 00:00:00 | | 2008-01-31 | 2,658,700 | 53.69 | 56.70 | 53.38 | 56.11 | 00:00:00 | | 2008-02-01 | 1,688,400 | 56.18 | 57.37 | 55.54 | 57.26 | 00:00:00 | | 2008-02-04 | 1,400,100 | 57.99 | 57.99 | 56.70 | 57.25 | 00:00:00 | | 2008-02-05 | 1,950,100 | 56.15 | 56.52 | 54.88 | 54.88 | 00:00:00 | | 2008-02-06 | 2,379,100 | 55.36 | 56.13 | 54.29 | 54.44 | 00:00:00 | | 2008-02-07 | 2,390,300 | 54.25 | 56.61 | 54.09 | 56.24 | 00:00:00 | | 2008-02-08 | 2,224,300 | 55.85 | 56.54 | 55.06 | 55.88 | 00:00:00 | | 2008-02-11 | 1,160,900 | 55.82 | 56.64 | 55.22 | 56.44 | 00:00:00 | | 2008-02-12 | 1,781,700 | 56.68 | 57.84 | 56.07 | 56.40 | 00:00:00 | | 2008-02-13 | 1,486,700 | 57.00 | 57.78 | 56.72 | 57.48 | 00:00:00 | | 2008-02-14 | 1,453,000 | 57.82 | 58.12 | 57.12 | 57.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
