|
 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 | | 2008-08-06 | 3,142,200 | 41.73 | 42.77 | 41.17 | 42.70 | 00:00:00 | | 2008-08-07 | 3,170,900 | 42.22 | 42.69 | 41.67 | 41.90 | 00:00:00 | | 2008-08-08 | 2,592,700 | 42.05 | 44.10 | 41.47 | 43.71 | 00:00:00 | | 2008-08-11 | 2,780,000 | 43.70 | 44.74 | 43.40 | 44.15 | 00:00:00 | | 2008-08-12 | 2,180,700 | 44.15 | 44.45 | 42.67 | 42.90 | 00:00:00 | | 2008-08-13 | 2,366,400 | 43.04 | 43.06 | 41.87 | 42.41 | 00:00:00 | | 2008-08-14 | 2,172,600 | 41.98 | 42.98 | 41.50 | 42.53 | 00:00:00 | | 2008-08-15 | 2,043,400 | 42.81 | 43.00 | 42.08 | 42.33 | 00:00:00 | | 2008-08-18 | 1,737,400 | 42.48 | 42.49 | 41.17 | 41.49 | 00:00:00 | | 2008-08-19 | 2,898,100 | 41.29 | 41.29 | 39.88 | 40.03 | 00:00:00 | | 2008-08-20 | 5,012,800 | 40.08 | 40.34 | 38.07 | 38.59 | 00:00:00 | | 2008-08-21 | 4,402,300 | 38.64 | 38.86 | 37.45 | 38.03 | 00:00:00 | | 2008-08-22 | 3,982,700 | 38.46 | 38.75 | 37.78 | 38.50 | 00:00:00 | | 2008-08-25 | 3,120,000 | 38.59 | 38.59 | 37.44 | 37.64 | 00:00:00 | | 2008-08-26 | 2,197,900 | 37.64 | 38.24 | 37.35 | 38.07 | 00:00:00 | | 2008-08-27 | 2,651,600 | 38.07 | 39.30 | 38.07 | 39.21 | 00:00:00 | | 2008-08-28 | 3,743,100 | 39.50 | 41.46 | 39.50 | 41.10 | 00:00:00 | | 2008-08-29 | 3,134,600 | 40.98 | 41.88 | 40.84 | 41.10 | 00:00:00 | | 2008-09-02 | 3,840,800 | 41.10 | 42.85 | 41.10 | 41.74 | 00:00:00 | | 2008-09-03 | 2,710,000 | 41.61 | 42.15 | 41.10 | 41.31 | 00:00:00 | | 2008-09-04 | 5,194,100 | 40.96 | 41.14 | 38.66 | 39.19 | 00:00:00 | | 2008-09-05 | 3,790,300 | 38.95 | 39.64 | 38.85 | 39.28 | 00:00:00 | | 2008-09-08 | 4,771,400 | 40.31 | 40.32 | 38.65 | 39.07 | 00:00:00 | | 2008-09-09 | 3,359,000 | 39.43 | 39.46 | 37.18 | 37.18 | 00:00:00 | | 2008-09-10 | 2,440,100 | 37.56 | 37.91 | 36.96 | 37.66 | 00:00:00 | | 2008-09-11 | 3,303,600 | 37.80 | 38.80 | 37.20 | 38.78 | 00:00:00 | | 2008-09-12 | 4,719,300 | 38.31 | 39.18 | 37.53 | 38.92 | 00:00:00 | | 2008-09-15 | 3,721,900 | 37.29 | 37.49 | 36.06 | 36.27 | 00:00:00 | | 2008-09-16 | 4,227,400 | 35.51 | 35.79 | 34.44 | 35.54 | 00:00:00 | | 2008-09-17 | 5,602,200 | 34.77 | 34.77 | 32.11 | 32.13 | 00:00:00 | | 2008-09-18 | 6,453,400 | 32.37 | 33.25 | 28.43 | 32.04 | 00:00:00 | | 2008-09-19 | 8,392,700 | 34.99 | 38.49 | 29.42 | 35.96 | 00:00:00 | | 2008-09-22 | 2,682,800 | 35.54 | 35.57 | 34.71 | 34.80 | 00:00:00 | | 2008-09-23 | 2,418,500 | 34.99 | 35.32 | 33.90 | 33.96 | 00:00:00 | | 2008-09-24 | 3,855,300 | 34.11 | 34.11 | 31.85 | 32.55 | 00:00:00 | | 2008-09-25 | 3,296,900 | 32.97 | 34.44 | 32.57 | 33.52 | 00:00:00 | | 2008-09-26 | 2,858,000 | 32.95 | 32.95 | 31.67 | 32.49 | 00:00:00 | | 2008-09-29 | 6,926,200 | 31.96 | 32.31 | 26.46 | 27.50 | 00:00:00 | | 2008-09-30 | 4,277,500 | 27.71 | 29.32 | 27.53 | 29.28 | 00:00:00 | | 2008-10-01 | 3,077,800 | 28.93 | 29.18 | 27.58 | 28.84 | 00:00:00 | | 2008-10-02 | 2,539,600 | 28.13 | 29.19 | 26.47 | 26.85 | 00:00:00 | | 2008-10-03 | 4,798,500 | 27.33 | 27.80 | 24.61 | 25.22 | 00:00:00 | | 2008-10-06 | 7,035,200 | 24.75 | 26.99 | 21.38 | 23.96 | 00:00:00 | | 2008-10-07 | 7,953,800 | 24.63 | 25.50 | 20.02 | 20.56 | 00:00:00 | | 2008-10-08 | 4,812,800 | 20.15 | 21.75 | 19.12 | 20.01 | 00:00:00 | | 2008-10-09 | 5,013,200 | 20.15 | 22.10 | 18.03 | 18.29 | 00:00:00 | | 2008-10-10 | 10,800,600 | 17.03 | 20.00 | 15.00 | 19.03 | 00:00:00 | | 2008-10-13 | 4,950,800 | 20.36 | 21.28 | 19.18 | 20.95 | 00:00:00 | | 2008-10-14 | 5,384,600 | 22.47 | 23.41 | 21.21 | 21.57 | 00:00:00 | | 2008-10-15 | 3,915,800 | 21.53 | 21.53 | 19.07 | 19.07 | 00:00:00 | | 2008-10-16 | 6,947,600 | 18.13 | 20.30 | 17.50 | 20.19 | 00:00:00 | | 2008-10-17 | 5,172,100 | 19.50 | 20.44 | 18.63 | 19.12 | 00:00:00 | | 2008-10-20 | 3,434,100 | 19.54 | 19.99 | 18.19 | 18.81 | 00:00:00 | | 2008-10-21 | 8,968,500 | 18.23 | 18.54 | 15.23 | 16.03 | 00:00:00 | | 2008-10-22 | 9,506,900 | 15.96 | 15.96 | 12.81 | 13.03 | 00:00:00 | | 2008-10-23 | 9,921,600 | 13.66 | 13.90 | 11.05 | 11.69 | 00:00:00 | | 2008-10-24 | 9,365,900 | 10.59 | 13.07 | 10.09 | 12.22 | 00:00:00 | | 2008-10-27 | 10,542,500 | 12.64 | 14.23 | 12.01 | 13.58 | 00:00:00 | | 2008-10-28 | 8,117,000 | 14.58 | 15.49 | 13.58 | 15.33 | 00:00:00 | | 2008-10-29 | 5,021,800 | 15.31 | 15.82 | 14.62 | 14.70 | 00:00:00 | | 2008-10-30 | 4,114,700 | 15.87 | 16.02 | 15.03 | 15.93 | 00:00:00 | | 2008-10-31 | 7,105,800 | 15.91 | 18.23 | 15.91 | 17.70 | 00:00:00 | | 2008-11-03 | 3,513,900 | 17.66 | 18.30 | 16.99 | 17.24 | 00:00:00 | | 2008-11-04 | 4,117,100 | 17.97 | 18.81 | 17.25 | 18.64 | 00:00:00 | | 2008-11-05 | 6,842,900 | 18.48 | 18.72 | 16.22 | 16.93 | 00:00:00 | | 2008-11-06 | 3,848,900 | 16.67 | 17.07 | 15.75 | 16.16 | 00:00:00 | | 2008-11-07 | 4,617,600 | 16.33 | 16.75 | 15.61 | 16.20 | 00:00:00 | | 2008-11-10 | 4,576,900 | 16.70 | 17.26 | 15.41 | 15.60 | 00:00:00 | | 2008-11-11 | 3,262,800 | 15.25 | 15.35 | 14.33 | 14.83 | 00:00:00 | | 2008-11-12 | 2,915,800 | 14.47 | 14.82 | 13.70 | 13.82 | 00:00:00 | | 2008-11-13 | 4,151,300 | 13.96 | 15.41 | 13.00 | 15.30 | 00:00:00 | | 2008-11-14 | 4,867,300 | 14.92 | 15.98 | 14.11 | 14.73 | 00:00:00 | | 2008-11-17 | 3,720,600 | 14.52 | 14.71 | 13.50 | 13.57 | 00:00:00 | | 2008-11-18 | 7,789,500 | 13.50 | 13.71 | 12.68 | 13.10 | 00:00:00 | | 2008-11-19 | 5,100,600 | 13.06 | 13.51 | 12.17 | 12.20 | 00:00:00 | | 2008-11-20 | 7,453,300 | 12.35 | 12.84 | 11.50 | 11.95 | 00:00:00 | | 2008-11-21 | 7,043,700 | 12.48 | 13.37 | 11.90 | 13.16 | 00:00:00 | | 2008-11-24 | 6,519,900 | 13.50 | 15.77 | 12.95 | 15.77 | 00:00:00 | | 2008-11-25 | 4,682,900 | 16.12 | 16.22 | 14.71 | 14.94 | 00:00:00 | | 2008-11-26 | 3,317,500 | 14.56 | 15.70 | 14.47 | 15.57 | 00:00:00 | | 2008-11-28 | 1,739,000 | 14.80 | 15.51 | 14.74 | 15.23 | 00:00:00 | | 2008-12-01 | 4,018,800 | 14.73 | 14.81 | 13.88 | 13.90 | 00:00:00 | | 2008-12-02 | 3,473,800 | 14.23 | 14.83 | 13.95 | 14.75 | 00:00:00 | | 2008-12-03 | 4,777,400 | 14.62 | 14.74 | 13.64 | 14.62 | 00:00:00 | | 2008-12-04 | 3,105,700 | 14.52 | 14.85 | 13.52 | 13.85 | 00:00:00 | | 2008-12-05 | 3,866,700 | 13.57 | 14.19 | 12.79 | 14.12 | 00:00:00 | | 2008-12-08 | 3,410,900 | 14.45 | 15.83 | 14.45 | 15.46 | 00:00:00 | | 2008-12-09 | 3,210,900 | 15.28 | 16.19 | 15.10 | 15.24 | 00:00:00 | | 2008-12-10 | 3,293,100 | 15.05 | 15.26 | 14.36 | 14.95 | 00:00:00 | | 2008-12-11 | 2,111,200 | 14.82 | 15.45 | 14.26 | 14.41 | 00:00:00 | | 2008-12-12 | 4,052,300 | 14.00 | 15.44 | 13.73 | 15.33 | 00:00:00 | | 2008-12-15 | 2,200,200 | 15.50 | 15.81 | 14.31 | 14.57 | 00:00:00 | | 2008-12-16 | 4,551,800 | 14.89 | 15.64 | 14.70 | 15.61 | 00:00:00 | | 2008-12-17 | 4,242,000 | 15.25 | 15.65 | 15.00 | 15.43 | 00:00:00 | | 2008-12-18 | 4,889,400 | 15.51 | 15.68 | 14.93 | 15.25 | 00:00:00 | | 2008-12-19 | 6,312,700 | 15.44 | 15.78 | 15.06 | 15.25 | 00:00:00 | | 2008-12-22 | 4,238,300 | 15.27 | 15.43 | 14.97 | 15.34 | 00:00:00 | | 2008-12-23 | 10,219,000 | 13.55 | 14.35 | 12.01 | 12.20 | 00:00:00 | | 2008-12-24 | 2,134,500 | 12.66 | 12.84 | 12.10 | 12.78 | 00:00:00 | | 2008-12-26 | 1,841,600 | 12.86 | 12.96 | 12.74 | 12.91 | 00:00:00 | | 2008-12-29 | 3,579,200 | 12.90 | 12.98 | 12.66 | 12.75 | 00:00:00 | | 2008-12-30 | 3,511,800 | 12.90 | 12.98 | 12.55 | 12.89 | 00:00:00 | | 2008-12-31 | 5,400,700 | 12.95 | 14.42 | 12.91 | 13.87 | 00:00:00 | | 2009-01-02 | 4,518,100 | 14.05 | 15.58 | 13.80 | 15.37 | 00:00:00 | | 2009-01-05 | 4,261,200 | 15.01 | 15.52 | 15.00 | 15.08 | 00:00:00 | | 2009-01-06 | 6,162,400 | 15.10 | 16.40 | 15.10 | 16.04 | 00:00:00 | | 2009-01-07 | 4,680,700 | 15.92 | 16.29 | 15.52 | 15.87 | 00:00:00 | | 2009-01-08 | 3,436,400 | 15.70 | 16.25 | 15.23 | 16.01 | 00:00:00 | | 2009-01-09 | 3,128,600 | 16.02 | 16.52 | 15.51 | 15.86 | 00:00:00 | | 2009-01-12 | 2,774,900 | 15.84 | 15.84 | 14.69 | 14.87 | 00:00:00 | | 2009-01-13 | 4,939,500 | 14.52 | 15.15 | 13.75 | 13.86 | 00:00:00 | | 2009-01-14 | 4,944,200 | 13.64 | 13.72 | 12.96 | 13.59 | 00:00:00 | | 2009-01-15 | 3,806,800 | 13.61 | 13.99 | 12.69 | 13.66 | 00:00:00 | | 2009-01-16 | 2,605,500 | 13.97 | 14.23 | 13.39 | 14.05 | 00:00:00 | | 2009-01-20 | 3,898,600 | 13.98 | 13.98 | 12.41 | 12.45 | 00:00:00 | | 2009-01-21 | 3,976,100 | 12.70 | 12.94 | 12.21 | 12.92 | 00:00:00 | | 2009-01-22 | 3,563,300 | 12.51 | 12.85 | 12.03 | 12.38 | 00:00:00 | | 2009-01-23 | 4,130,700 | 12.00 | 12.83 | 11.78 | 12.56 | 00:00:00 | | 2009-01-26 | 3,821,700 | 12.56 | 12.75 | 11.96 | 12.26 | 00:00:00 | | 2009-01-27 | 3,822,000 | 12.41 | 13.05 | 12.32 | 12.88 | 00:00:00 | | 2009-01-28 | 5,107,600 | 13.07 | 13.65 | 13.01 | 13.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
