|
 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 | | 2009-01-28 | 5,107,600 | 13.07 | 13.65 | 13.01 | 13.30 | 00:00:00 | | 2009-01-29 | 26,435,200 | 12.57 | 12.57 | 8.83 | 9.09 | 00:00:00 | | 2009-01-30 | 11,433,800 | 9.20 | 9.36 | 8.84 | 9.03 | 00:00:00 | | 2009-02-02 | 12,363,600 | 9.00 | 9.00 | 8.26 | 8.37 | 00:00:00 | | 2009-02-03 | 8,959,200 | 8.59 | 8.77 | 7.93 | 7.97 | 00:00:00 | | 2009-02-04 | 36,867,100 | 7.82 | 7.93 | 5.65 | 6.28 | 00:00:00 | | 2009-02-05 | 25,197,600 | 6.00 | 6.22 | 5.03 | 6.09 | 00:00:00 | | 2009-02-06 | 13,213,200 | 6.11 | 7.07 | 6.11 | 6.81 | 00:00:00 | | 2009-02-09 | 12,306,700 | 6.99 | 7.56 | 6.88 | 7.33 | 00:00:00 | | 2009-02-10 | 15,606,400 | 7.30 | 7.91 | 6.16 | 6.25 | 00:00:00 | | 2009-02-11 | 12,338,400 | 6.37 | 7.00 | 6.37 | 6.76 | 00:00:00 | | 2009-02-12 | 9,460,200 | 6.62 | 6.80 | 6.47 | 6.77 | 00:00:00 | | 2009-02-13 | 8,884,500 | 6.81 | 7.35 | 6.75 | 6.89 | 00:00:00 | | 2009-02-17 | 9,156,900 | 6.69 | 6.69 | 6.17 | 6.20 | 00:00:00 | | 2009-02-18 | 7,385,700 | 6.27 | 6.72 | 6.13 | 6.49 | 00:00:00 | | 2009-02-19 | 6,589,200 | 6.49 | 6.89 | 6.20 | 6.24 | 00:00:00 | | 2009-02-20 | 7,946,600 | 6.12 | 6.39 | 5.87 | 6.25 | 00:00:00 | | 2009-02-23 | 5,695,600 | 6.51 | 6.51 | 5.83 | 5.83 | 00:00:00 | | 2009-02-24 | 11,033,200 | 6.01 | 6.21 | 5.83 | 6.14 | 00:00:00 | | 2009-02-25 | 8,044,000 | 6.15 | 6.25 | 5.72 | 5.90 | 00:00:00 | | 2009-02-26 | 5,199,900 | 6.10 | 6.24 | 5.67 | 5.80 | 00:00:00 | | 2009-02-27 | 12,107,500 | 5.64 | 5.90 | 5.46 | 5.65 | 00:00:00 | | 2009-03-02 | 15,875,700 | 5.31 | 5.50 | 4.25 | 4.43 | 00:00:00 | | 2009-03-03 | 17,387,500 | 4.59 | 4.63 | 3.63 | 4.31 | 00:00:00 | | 2009-03-04 | 6,953,500 | 4.33 | 4.80 | 4.33 | 4.71 | 00:00:00 | | 2009-03-05 | 5,545,300 | 4.60 | 4.64 | 3.75 | 4.01 | 00:00:00 | | 2009-03-06 | 7,163,300 | 4.06 | 4.12 | 3.57 | 3.75 | 00:00:00 | | 2009-03-09 | 5,005,200 | 3.66 | 4.13 | 3.66 | 3.98 | 00:00:00 | | 2009-03-10 | 9,788,900 | 4.15 | 4.61 | 4.10 | 4.54 | 00:00:00 | | 2009-03-11 | 7,297,800 | 4.55 | 5.11 | 4.54 | 4.77 | 00:00:00 | | 2009-03-12 | 6,048,900 | 4.90 | 5.10 | 4.71 | 5.06 | 00:00:00 | | 2009-03-13 | 6,499,000 | 5.16 | 5.25 | 4.80 | 5.00 | 00:00:00 | | 2009-03-16 | 9,324,800 | 5.14 | 6.07 | 5.13 | 5.56 | 00:00:00 | | 2009-03-17 | 5,919,600 | 5.61 | 5.93 | 5.43 | 5.89 | 00:00:00 | | 2009-03-18 | 5,153,500 | 5.85 | 6.64 | 5.72 | 6.61 | 00:00:00 | | 2009-03-19 | 8,519,700 | 6.74 | 7.40 | 6.47 | 6.53 | 00:00:00 | | 2009-03-20 | 8,160,100 | 6.55 | 6.64 | 5.61 | 5.94 | 00:00:00 | | 2009-03-23 | 6,463,300 | 6.37 | 6.94 | 6.16 | 6.89 | 00:00:00 | | 2009-03-24 | 7,495,800 | 6.74 | 6.79 | 6.37 | 6.38 | 00:00:00 | | 2009-03-25 | 5,856,800 | 6.47 | 6.95 | 6.23 | 6.67 | 00:00:00 | | 2009-03-26 | 4,894,500 | 6.82 | 7.00 | 6.68 | 6.87 | 00:00:00 | | 2009-03-27 | 3,396,200 | 6.72 | 6.81 | 6.50 | 6.54 | 00:00:00 | | 2009-03-30 | 8,224,800 | 6.22 | 6.32 | 5.24 | 5.53 | 00:00:00 | | 2009-03-31 | 6,781,100 | 5.82 | 6.05 | 5.62 | 5.74 | 00:00:00 | | 2009-04-01 | 6,517,400 | 5.64 | 6.50 | 5.42 | 6.45 | 00:00:00 | | 2009-04-02 | 7,004,200 | 6.70 | 7.32 | 6.70 | 7.13 | 00:00:00 | | 2009-04-03 | 3,986,500 | 7.00 | 7.48 | 6.91 | 7.42 | 00:00:00 | | 2009-04-06 | 11,608,700 | 7.29 | 8.34 | 7.13 | 8.26 | 00:00:00 | | 2009-04-07 | 17,331,500 | 8.29 | 9.47 | 8.20 | 9.02 | 00:00:00 | | 2009-04-08 | 9,120,100 | 9.22 | 9.28 | 8.61 | 9.11 | 00:00:00 | | 2009-04-09 | 38,104,900 | 12.86 | 14.37 | 12.00 | 13.56 | 00:00:00 | | 2009-04-13 | 13,142,200 | 12.29 | 12.67 | 10.76 | 12.27 | 00:00:00 | | 2009-04-14 | 7,826,700 | 12.10 | 12.20 | 11.17 | 11.40 | 00:00:00 | | 2009-04-15 | 6,934,400 | 10.90 | 11.51 | 10.08 | 11.49 | 00:00:00 | | 2009-04-16 | 5,645,900 | 11.59 | 12.31 | 11.27 | 12.11 | 00:00:00 | | 2009-04-17 | 6,346,300 | 12.07 | 13.35 | 12.02 | 12.94 | 00:00:00 | | 2009-04-20 | 6,917,300 | 12.05 | 12.05 | 10.79 | 10.89 | 00:00:00 | | 2009-04-21 | 8,515,900 | 10.72 | 11.60 | 10.64 | 10.98 | 00:00:00 | | 2009-04-22 | 8,706,200 | 10.44 | 11.74 | 10.40 | 11.28 | 00:00:00 | | 2009-04-23 | 4,118,100 | 11.76 | 11.76 | 11.02 | 11.44 | 00:00:00 | | 2009-04-24 | 6,162,700 | 11.44 | 12.49 | 11.31 | 12.35 | 00:00:00 | | 2009-04-27 | 5,165,600 | 11.79 | 12.15 | 11.26 | 11.39 | 00:00:00 | | 2009-04-28 | 6,571,300 | 11.15 | 11.53 | 11.00 | 11.20 | 00:00:00 | | 2009-04-29 | 17,401,700 | 10.64 | 11.25 | 10.37 | 10.81 | 00:00:00 | | 2009-04-30 | 43,547,500 | 11.21 | 11.47 | 10.67 | 10.73 | 00:00:00 | | 2009-05-01 | 11,836,000 | 10.82 | 11.26 | 10.72 | 10.94 | 00:00:00 | | 2009-05-04 | 11,446,300 | 11.12 | 11.33 | 10.70 | 11.22 | 00:00:00 | | 2009-05-05 | 8,765,500 | 11.19 | 11.75 | 10.87 | 11.19 | 00:00:00 | | 2009-05-06 | 9,814,600 | 11.42 | 11.80 | 10.98 | 11.66 | 00:00:00 | | 2009-05-07 | 10,375,600 | 11.80 | 11.92 | 10.82 | 11.10 | 00:00:00 | | 2009-05-08 | 9,447,600 | 11.28 | 12.03 | 11.28 | 11.96 | 00:00:00 | | 2009-05-11 | 9,051,900 | 11.70 | 11.93 | 11.26 | 11.63 | 00:00:00 | | 2009-05-12 | 13,535,200 | 12.42 | 12.50 | 11.04 | 11.44 | 00:00:00 | | 2009-05-13 | 9,624,700 | 11.15 | 11.37 | 10.35 | 10.53 | 00:00:00 | | 2009-05-14 | 5,730,800 | 10.56 | 11.28 | 10.42 | 10.98 | 00:00:00 | | 2009-05-15 | 6,479,400 | 10.97 | 11.46 | 10.55 | 10.82 | 00:00:00 | | 2009-05-18 | 4,995,100 | 11.12 | 11.41 | 10.82 | 11.41 | 00:00:00 | | 2009-05-19 | 8,470,300 | 11.38 | 12.12 | 11.20 | 11.93 | 00:00:00 | | 2009-05-20 | 7,981,500 | 12.10 | 12.47 | 11.54 | 11.64 | 00:00:00 | | 2009-05-21 | 5,657,900 | 11.40 | 11.40 | 10.87 | 11.03 | 00:00:00 | | 2009-05-22 | 3,459,600 | 11.19 | 11.51 | 11.03 | 11.21 | 00:00:00 | | 2009-05-26 | 5,851,800 | 11.05 | 11.99 | 11.02 | 11.83 | 00:00:00 | | 2009-05-27 | 4,240,500 | 11.80 | 11.91 | 11.39 | 11.43 | 00:00:00 | | 2009-05-28 | 4,505,800 | 11.53 | 11.72 | 11.10 | 11.54 | 00:00:00 | | 2009-05-29 | 7,549,200 | 11.60 | 11.75 | 11.15 | 11.50 | 00:00:00 | | 2009-06-01 | 9,131,300 | 11.64 | 12.30 | 11.55 | 12.00 | 00:00:00 | | 2009-06-02 | 5,860,900 | 11.96 | 12.20 | 11.70 | 11.80 | 00:00:00 | | 2009-06-03 | 8,051,700 | 11.63 | 11.71 | 11.16 | 11.38 | 00:00:00 | | 2009-06-04 | 8,162,400 | 11.26 | 12.39 | 11.26 | 12.27 | 00:00:00 | | 2009-06-05 | 8,455,100 | 12.50 | 12.53 | 11.86 | 12.31 | 00:00:00 | | 2009-06-08 | 3,909,900 | 12.25 | 12.27 | 11.71 | 12.01 | 00:00:00 | | 2009-06-09 | 6,071,900 | 12.11 | 12.25 | 11.77 | 11.95 | 00:00:00 | | 2009-06-10 | 7,345,900 | 12.12 | 12.12 | 11.28 | 11.43 | 00:00:00 | | 2009-06-11 | 7,934,300 | 11.40 | 11.60 | 11.09 | 11.23 | 00:00:00 | | 2009-06-12 | 3,680,200 | 11.18 | 11.55 | 11.08 | 11.48 | 00:00:00 | | 2009-06-15 | 4,013,000 | 11.29 | 11.30 | 10.85 | 10.95 | 00:00:00 | | 2009-06-16 | 3,908,700 | 11.07 | 11.15 | 10.49 | 10.52 | 00:00:00 | | 2009-06-17 | 5,750,500 | 10.52 | 10.52 | 9.77 | 10.21 | 00:00:00 | | 2009-06-18 | 6,604,300 | 10.26 | 10.35 | 9.69 | 9.75 | 00:00:00 | | 2009-06-19 | 7,109,900 | 9.91 | 10.11 | 9.57 | 9.59 | 00:00:00 | | 2009-06-22 | 4,785,600 | 9.40 | 9.67 | 9.07 | 9.12 | 00:00:00 | | 2009-06-23 | 4,900,200 | 9.15 | 9.41 | 8.95 | 9.30 | 00:00:00 | | 2009-06-24 | 6,366,900 | 9.42 | 9.77 | 9.25 | 9.55 | 00:00:00 | | 2009-06-25 | 5,342,100 | 9.50 | 9.99 | 9.41 | 9.97 | 00:00:00 | | 2009-06-26 | 8,935,500 | 9.91 | 9.94 | 9.50 | 9.61 | 00:00:00 | | 2009-06-29 | 4,123,400 | 9.67 | 10.05 | 9.62 | 9.88 | 00:00:00 | | 2009-06-30 | 3,673,700 | 9.85 | 10.13 | 9.56 | 9.66 | 00:00:00 | | 2009-07-01 | 3,748,200 | 9.79 | 10.16 | 9.79 | 10.03 | 00:00:00 | | 2009-07-02 | 3,624,600 | 9.82 | 10.03 | 9.33 | 9.33 | 00:00:00 | | 2009-07-06 | 3,657,400 | 9.30 | 9.50 | 9.07 | 9.24 | 00:00:00 | | 2009-07-07 | 3,607,100 | 9.21 | 9.26 | 8.76 | 8.78 | 00:00:00 | | 2009-07-08 | 4,115,400 | 8.80 | 8.93 | 8.51 | 8.69 | 00:00:00 | | 2009-07-09 | 4,615,500 | 8.76 | 9.11 | 8.69 | 8.97 | 00:00:00 | | 2009-07-10 | 3,108,800 | 8.99 | 9.07 | 8.76 | 8.95 | 00:00:00 | | 2009-07-13 | 3,403,800 | 8.98 | 9.34 | 8.81 | 9.24 | 00:00:00 | | 2009-07-14 | 5,544,700 | 9.28 | 9.53 | 9.11 | 9.51 | 00:00:00 | | 2009-07-15 | 5,844,500 | 9.70 | 10.07 | 9.60 | 10.03 | 00:00:00 | | 2009-07-16 | 6,193,600 | 9.89 | 10.19 | 9.70 | 10.15 | 00:00:00 | | 2009-07-17 | 4,363,200 | 10.08 | 10.23 | 9.99 | 10.19 | 00:00:00 | | 2009-07-20 | 4,709,100 | 10.20 | 10.64 | 10.20 | 10.62 | 00:00:00 | | 2009-07-21 | 5,368,100 | 10.65 | 10.92 | 10.62 | 10.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
