|
 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 | | 2008-02-14 | 1,453,000 | 57.82 | 58.12 | 57.12 | 57.69 | 00:00:00 | | 2008-02-15 | 1,543,100 | 57.58 | 57.61 | 56.32 | 57.23 | 00:00:00 | | 2008-02-19 | 1,877,500 | 57.78 | 58.60 | 56.16 | 56.44 | 00:00:00 | | 2008-02-20 | 1,944,400 | 55.83 | 56.38 | 55.05 | 56.09 | 00:00:00 | | 2008-02-21 | 2,155,100 | 56.12 | 56.49 | 54.95 | 55.36 | 00:00:00 | | 2008-02-22 | 1,601,500 | 55.48 | 56.79 | 55.14 | 56.78 | 00:00:00 | | 2008-02-25 | 2,036,500 | 56.70 | 58.04 | 56.44 | 57.94 | 00:00:00 | | 2008-02-26 | 2,336,100 | 57.94 | 58.74 | 57.53 | 58.26 | 00:00:00 | | 2008-02-27 | 1,850,400 | 58.00 | 58.44 | 57.09 | 57.30 | 00:00:00 | | 2008-02-28 | 2,368,500 | 57.03 | 57.03 | 55.88 | 55.88 | 00:00:00 | | 2008-02-29 | 1,778,900 | 55.73 | 55.80 | 54.03 | 54.17 | 00:00:00 | | 2008-03-03 | 1,686,700 | 54.00 | 55.54 | 53.63 | 55.11 | 00:00:00 | | 2008-03-04 | 1,873,200 | 54.70 | 55.53 | 54.12 | 55.28 | 00:00:00 | | 2008-03-05 | 3,069,200 | 55.45 | 56.51 | 55.05 | 56.37 | 00:00:00 | | 2008-03-06 | 3,734,500 | 56.06 | 56.26 | 54.90 | 55.12 | 00:00:00 | | 2008-03-07 | 2,263,400 | 54.81 | 55.71 | 54.21 | 54.63 | 00:00:00 | | 2008-03-10 | 1,785,800 | 54.79 | 54.98 | 53.00 | 53.17 | 00:00:00 | | 2008-03-11 | 1,833,900 | 54.26 | 54.79 | 52.77 | 54.72 | 00:00:00 | | 2008-03-12 | 1,375,100 | 54.74 | 55.32 | 54.22 | 54.37 | 00:00:00 | | 2008-03-13 | 2,053,100 | 53.53 | 54.40 | 52.34 | 54.18 | 00:00:00 | | 2008-03-14 | 3,204,400 | 54.50 | 54.51 | 51.62 | 52.86 | 00:00:00 | | 2008-03-17 | 3,098,600 | 51.50 | 52.43 | 50.25 | 51.38 | 00:00:00 | | 2008-03-18 | 2,147,200 | 52.88 | 55.02 | 52.63 | 54.90 | 00:00:00 | | 2008-03-19 | 2,071,400 | 54.95 | 56.46 | 53.03 | 53.03 | 00:00:00 | | 2008-03-20 | 2,183,200 | 53.36 | 54.08 | 52.52 | 53.56 | 00:00:00 | | 2008-03-24 | 2,304,800 | 51.51 | 53.96 | 51.51 | 53.54 | 00:00:00 | | 2008-03-25 | 2,669,300 | 53.67 | 54.74 | 53.02 | 54.49 | 00:00:00 | | 2008-03-26 | 2,122,200 | 55.40 | 55.83 | 54.55 | 55.67 | 00:00:00 | | 2008-03-27 | 1,568,400 | 55.70 | 55.75 | 54.16 | 54.25 | 00:00:00 | | 2008-03-28 | 1,111,700 | 54.41 | 55.45 | 54.21 | 54.62 | 00:00:00 | | 2008-03-31 | 1,858,800 | 56.13 | 56.33 | 54.27 | 55.42 | 00:00:00 | | 2008-04-01 | 2,434,300 | 56.42 | 58.20 | 56.00 | 57.90 | 00:00:00 | | 2008-04-02 | 2,138,400 | 57.84 | 58.29 | 56.50 | 56.90 | 00:00:00 | | 2008-04-03 | 3,190,500 | 56.67 | 58.76 | 56.54 | 57.98 | 00:00:00 | | 2008-04-04 | 1,919,800 | 58.18 | 58.71 | 57.51 | 58.03 | 00:00:00 | | 2008-04-07 | 1,678,300 | 58.34 | 58.42 | 57.10 | 57.33 | 00:00:00 | | 2008-04-08 | 928,700 | 57.04 | 57.80 | 56.58 | 57.59 | 00:00:00 | | 2008-04-09 | 1,159,000 | 57.59 | 58.24 | 57.12 | 57.42 | 00:00:00 | | 2008-04-10 | 864,400 | 57.40 | 57.92 | 56.55 | 57.40 | 00:00:00 | | 2008-04-11 | 3,817,600 | 56.60 | 59.08 | 56.60 | 57.16 | 00:00:00 | | 2008-04-14 | 2,554,400 | 57.39 | 58.40 | 56.90 | 58.24 | 00:00:00 | | 2008-04-15 | 2,806,100 | 58.50 | 59.97 | 58.50 | 59.80 | 00:00:00 | | 2008-04-16 | 4,131,600 | 60.00 | 62.17 | 59.52 | 62.17 | 00:00:00 | | 2008-04-17 | 2,539,100 | 61.99 | 62.34 | 60.13 | 60.44 | 00:00:00 | | 2008-04-18 | 2,820,000 | 60.01 | 61.20 | 60.00 | 60.97 | 00:00:00 | | 2008-04-21 | 1,803,300 | 60.76 | 61.41 | 59.29 | 61.12 | 00:00:00 | | 2008-04-22 | 1,684,000 | 60.80 | 60.98 | 59.11 | 59.96 | 00:00:00 | | 2008-04-23 | 1,418,700 | 60.22 | 60.54 | 59.20 | 60.15 | 00:00:00 | | 2008-04-24 | 1,498,100 | 60.12 | 61.24 | 59.12 | 60.74 | 00:00:00 | | 2008-04-25 | 1,127,700 | 60.92 | 61.75 | 60.45 | 61.39 | 00:00:00 | | 2008-04-28 | 2,129,800 | 61.80 | 61.80 | 60.44 | 61.08 | 00:00:00 | | 2008-04-29 | 1,722,700 | 61.08 | 61.08 | 60.24 | 60.69 | 00:00:00 | | 2008-04-30 | 1,436,100 | 60.70 | 61.88 | 60.52 | 61.01 | 00:00:00 | | 2008-05-01 | 1,392,800 | 60.88 | 61.74 | 60.56 | 61.73 | 00:00:00 | | 2008-05-02 | 1,697,600 | 61.95 | 62.49 | 61.27 | 62.00 | 00:00:00 | | 2008-05-05 | 1,080,700 | 61.63 | 62.31 | 61.63 | 61.98 | 00:00:00 | | 2008-05-06 | 895,500 | 61.60 | 62.30 | 61.00 | 62.02 | 00:00:00 | | 2008-05-07 | 1,230,900 | 62.18 | 62.46 | 60.85 | 60.88 | 00:00:00 | | 2008-05-08 | 800,000 | 60.68 | 61.89 | 60.68 | 61.48 | 00:00:00 | | 2008-05-09 | 830,300 | 60.75 | 61.17 | 60.38 | 60.87 | 00:00:00 | | 2008-05-12 | 1,139,500 | 60.90 | 61.69 | 60.06 | 61.53 | 00:00:00 | | 2008-05-13 | 1,921,400 | 61.86 | 62.73 | 61.18 | 62.47 | 00:00:00 | | 2008-05-14 | 1,410,100 | 62.91 | 63.85 | 62.47 | 62.93 | 00:00:00 | | 2008-05-15 | 1,909,800 | 63.10 | 64.51 | 62.67 | 64.24 | 00:00:00 | | 2008-05-16 | 2,860,500 | 64.17 | 64.39 | 62.30 | 62.43 | 00:00:00 | | 2008-05-19 | 1,487,200 | 62.90 | 64.79 | 62.64 | 63.96 | 00:00:00 | | 2008-05-20 | 1,229,700 | 63.77 | 63.77 | 62.59 | 62.94 | 00:00:00 | | 2008-05-21 | 2,175,000 | 63.02 | 64.33 | 62.44 | 62.61 | 00:00:00 | | 2008-05-22 | 2,536,200 | 63.10 | 63.22 | 61.15 | 61.52 | 00:00:00 | | 2008-05-23 | 1,794,200 | 61.01 | 61.36 | 59.90 | 60.52 | 00:00:00 | | 2008-05-27 | 1,479,300 | 60.42 | 60.93 | 59.55 | 60.33 | 00:00:00 | | 2008-05-28 | 1,457,700 | 60.85 | 61.05 | 60.33 | 60.88 | 00:00:00 | | 2008-05-29 | 1,435,300 | 60.88 | 62.35 | 60.71 | 61.69 | 00:00:00 | | 2008-05-30 | 2,311,500 | 61.76 | 65.52 | 61.60 | 62.55 | 00:00:00 | | 2008-06-02 | 1,874,000 | 62.10 | 62.30 | 61.21 | 62.25 | 00:00:00 | | 2008-06-03 | 1,593,500 | 62.51 | 62.87 | 60.27 | 60.53 | 00:00:00 | | 2008-06-04 | 1,493,400 | 60.48 | 60.92 | 59.83 | 60.24 | 00:00:00 | | 2008-06-05 | 2,195,100 | 60.50 | 61.19 | 59.67 | 61.13 | 00:00:00 | | 2008-06-06 | 2,356,000 | 60.34 | 61.00 | 58.79 | 58.95 | 00:00:00 | | 2008-06-09 | 2,367,300 | 59.29 | 59.66 | 57.41 | 58.00 | 00:00:00 | | 2008-06-10 | 2,223,900 | 57.66 | 57.66 | 56.58 | 57.03 | 00:00:00 | | 2008-06-11 | 1,512,500 | 56.50 | 56.85 | 55.72 | 56.14 | 00:00:00 | | 2008-06-12 | 1,952,200 | 56.53 | 58.15 | 56.35 | 57.42 | 00:00:00 | | 2008-06-13 | 2,138,400 | 58.02 | 59.33 | 57.68 | 58.18 | 00:00:00 | | 2008-06-16 | 5,800,300 | 56.01 | 56.44 | 53.77 | 54.42 | 00:00:00 | | 2008-06-17 | 5,194,500 | 54.86 | 55.13 | 51.95 | 52.19 | 00:00:00 | | 2008-06-18 | 2,718,600 | 51.95 | 53.29 | 51.75 | 52.19 | 00:00:00 | | 2008-06-19 | 1,838,900 | 52.03 | 53.05 | 51.72 | 52.74 | 00:00:00 | | 2008-06-20 | 2,603,100 | 52.44 | 52.70 | 51.38 | 51.66 | 00:00:00 | | 2008-06-23 | 1,463,900 | 52.19 | 52.36 | 51.67 | 51.90 | 00:00:00 | | 2008-06-24 | 2,247,100 | 50.66 | 51.66 | 50.21 | 50.98 | 00:00:00 | | 2008-06-25 | 5,930,500 | 49.35 | 50.34 | 48.34 | 48.68 | 00:00:00 | | 2008-06-26 | 3,897,000 | 48.45 | 48.79 | 47.49 | 47.73 | 00:00:00 | | 2008-06-27 | 2,356,300 | 47.69 | 48.12 | 47.03 | 47.93 | 00:00:00 | | 2008-06-30 | 2,691,600 | 48.03 | 48.43 | 47.54 | 47.93 | 00:00:00 | | 2008-07-01 | 3,836,000 | 47.20 | 49.28 | 46.94 | 48.79 | 00:00:00 | | 2008-07-02 | 3,122,000 | 48.88 | 49.90 | 46.95 | 46.95 | 00:00:00 | | 2008-07-03 | 1,423,400 | 47.02 | 48.44 | 47.02 | 47.84 | 00:00:00 | | 2008-07-07 | 2,819,000 | 47.76 | 49.38 | 47.60 | 47.97 | 00:00:00 | | 2008-07-08 | 2,310,000 | 48.27 | 48.87 | 47.73 | 48.87 | 00:00:00 | | 2008-07-09 | 3,345,000 | 48.00 | 48.35 | 46.70 | 47.14 | 00:00:00 | | 2008-07-10 | 1,562,700 | 47.32 | 47.86 | 46.83 | 47.60 | 00:00:00 | | 2008-07-11 | 3,254,500 | 47.15 | 47.15 | 44.59 | 46.03 | 00:00:00 | | 2008-07-14 | 1,577,500 | 46.49 | 47.01 | 45.70 | 46.11 | 00:00:00 | | 2008-07-15 | 7,363,700 | 46.06 | 46.06 | 42.29 | 43.28 | 00:00:00 | | 2008-07-16 | 5,862,000 | 42.83 | 47.18 | 42.39 | 45.98 | 00:00:00 | | 2008-07-17 | 11,091,000 | 44.00 | 45.00 | 40.58 | 43.25 | 00:00:00 | | 2008-07-18 | 6,603,100 | 43.55 | 43.70 | 41.37 | 41.60 | 00:00:00 | | 2008-07-21 | 5,906,400 | 40.33 | 41.35 | 39.77 | 40.16 | 00:00:00 | | 2008-07-22 | 5,027,200 | 39.96 | 41.96 | 39.59 | 41.91 | 00:00:00 | | 2008-07-23 | 4,627,700 | 41.88 | 43.24 | 41.32 | 42.90 | 00:00:00 | | 2008-07-24 | 6,296,800 | 43.35 | 44.59 | 42.33 | 42.43 | 00:00:00 | | 2008-07-25 | 2,466,900 | 42.57 | 43.29 | 42.29 | 42.81 | 00:00:00 | | 2008-07-28 | 2,387,000 | 42.90 | 43.00 | 41.84 | 41.90 | 00:00:00 | | 2008-07-29 | 2,425,200 | 41.82 | 43.52 | 41.82 | 43.44 | 00:00:00 | | 2008-07-30 | 3,175,600 | 43.65 | 45.42 | 43.56 | 44.73 | 00:00:00 | | 2008-07-31 | 3,091,800 | 44.22 | 44.97 | 43.30 | 43.47 | 00:00:00 | | 2008-08-01 | 2,207,500 | 43.35 | 43.67 | 42.54 | 43.06 | 00:00:00 | | 2008-08-04 | 3,067,800 | 43.10 | 43.10 | 41.42 | 41.92 | 00:00:00 | | 2008-08-05 | 4,899,700 | 42.64 | 42.70 | 41.07 | 41.84 | 00:00:00 | | 2008-08-06 | 3,142,200 | 41.73 | 42.77 | 41.17 | 42.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
