|
 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 | | 2000-12-13 | 1,443,400 | 46.00 | 46.44 | 44.69 | 44.69 | 00:00:00 | | 2000-12-14 | 1,938,000 | 44.69 | 45.31 | 42.62 | 42.88 | 00:00:00 | | 2000-12-15 | 2,214,400 | 41.75 | 43.44 | 41.44 | 41.44 | 00:00:00 | | 2000-12-18 | 2,268,400 | 42.38 | 44.94 | 41.75 | 43.44 | 00:00:00 | | 2000-12-19 | 1,494,000 | 43.12 | 44.56 | 43.12 | 43.81 | 00:00:00 | | 2000-12-20 | 1,547,000 | 42.75 | 43.31 | 41.69 | 42.00 | 00:00:00 | | 2000-12-21 | 1,183,400 | 42.06 | 42.44 | 41.69 | 42.31 | 00:00:00 | | 2000-12-22 | 989,200 | 43.38 | 43.69 | 42.62 | 43.50 | 00:00:00 | | 2000-12-26 | 1,402,000 | 43.44 | 44.69 | 43.44 | 44.44 | 00:00:00 | | 2000-12-27 | 1,606,800 | 44.38 | 45.75 | 44.19 | 45.25 | 00:00:00 | | 2000-12-28 | 2,227,400 | 45.25 | 46.00 | 44.62 | 45.44 | 00:00:00 | | 2000-12-29 | 3,161,600 | 46.50 | 47.69 | 46.00 | 46.50 | 00:00:00 | | 2001-01-02 | 2,805,600 | 47.25 | 47.88 | 46.81 | 47.00 | 00:00:00 | | 2001-01-03 | 3,579,600 | 47.25 | 49.81 | 46.62 | 49.56 | 00:00:00 | | 2001-01-04 | 3,418,600 | 48.38 | 52.38 | 48.31 | 51.75 | 00:00:00 | | 2001-01-05 | 2,166,000 | 51.75 | 52.00 | 48.00 | 48.38 | 00:00:00 | | 2001-01-08 | 1,289,600 | 48.12 | 48.69 | 47.94 | 48.31 | 00:00:00 | | 2001-01-09 | 1,502,800 | 48.75 | 49.00 | 47.94 | 48.75 | 00:00:00 | | 2001-01-10 | 1,015,600 | 48.94 | 49.12 | 47.62 | 48.75 | 00:00:00 | | 2001-01-11 | 1,251,000 | 48.75 | 49.88 | 47.94 | 49.44 | 00:00:00 | | 2001-01-12 | 1,065,600 | 49.19 | 49.38 | 48.50 | 48.62 | 00:00:00 | | 2001-01-16 | 1,421,800 | 48.62 | 49.06 | 48.31 | 49.00 | 00:00:00 | | 2001-01-17 | 1,334,000 | 50.00 | 50.12 | 47.81 | 47.94 | 00:00:00 | | 2001-01-18 | 1,724,200 | 48.12 | 49.69 | 47.81 | 48.62 | 00:00:00 | | 2001-01-19 | 2,263,200 | 47.75 | 49.19 | 47.69 | 48.62 | 00:00:00 | | 2001-01-22 | 3,809,400 | 48.00 | 48.44 | 45.88 | 45.94 | 00:00:00 | | 2001-01-23 | 3,764,600 | 46.00 | 47.25 | 45.62 | 47.12 | 00:00:00 | | 2001-01-24 | 1,451,400 | 46.75 | 48.12 | 46.75 | 47.94 | 00:00:00 | | 2001-01-25 | 1,115,800 | 47.94 | 48.88 | 47.69 | 48.38 | 00:00:00 | | 2001-01-26 | 828,200 | 48.25 | 48.88 | 47.94 | 48.31 | 00:00:00 | | 2001-01-29 | 1,252,000 | 48.30 | 49.94 | 48.27 | 49.07 | 00:00:00 | | 2001-01-30 | 5,193,000 | 49.06 | 50.52 | 48.50 | 50.40 | 00:00:00 | | 2001-01-31 | 3,135,200 | 50.50 | 51.69 | 50.35 | 51.00 | 00:00:00 | | 2001-02-01 | 1,819,800 | 50.25 | 51.05 | 50.00 | 50.75 | 00:00:00 | | 2001-02-02 | 1,887,400 | 50.50 | 50.50 | 49.95 | 50.01 | 00:00:00 | | 2001-02-05 | 1,684,200 | 49.80 | 51.50 | 49.65 | 50.63 | 00:00:00 | | 2001-02-06 | 1,193,000 | 51.25 | 52.50 | 50.50 | 51.35 | 00:00:00 | | 2001-02-07 | 1,176,600 | 51.10 | 52.50 | 50.99 | 51.33 | 00:00:00 | | 2001-02-08 | 964,400 | 51.30 | 51.70 | 51.22 | 51.36 | 00:00:00 | | 2001-02-09 | 1,545,200 | 51.25 | 52.25 | 51.22 | 51.48 | 00:00:00 | | 2001-02-12 | 770,200 | 51.35 | 52.70 | 51.20 | 52.42 | 00:00:00 | | 2001-02-13 | 1,234,600 | 52.25 | 52.95 | 52.20 | 52.57 | 00:00:00 | | 2001-02-14 | 1,189,800 | 52.26 | 52.63 | 51.80 | 51.80 | 00:00:00 | | 2001-02-15 | 1,273,400 | 52.25 | 53.66 | 52.25 | 53.66 | 00:00:00 | | 2001-02-16 | 1,063,600 | 53.80 | 53.80 | 52.85 | 53.09 | 00:00:00 | | 2001-02-20 | 1,773,200 | 53.05 | 54.83 | 52.90 | 54.00 | 00:00:00 | | 2001-02-21 | 1,631,800 | 53.25 | 54.60 | 53.25 | 53.50 | 00:00:00 | | 2001-02-22 | 1,371,800 | 53.00 | 53.49 | 52.50 | 52.50 | 00:00:00 | | 2001-02-23 | 2,199,200 | 50.74 | 52.40 | 50.74 | 51.89 | 00:00:00 | | 2001-02-26 | 1,053,400 | 52.10 | 53.25 | 51.63 | 53.18 | 00:00:00 | | 2001-02-27 | 1,645,000 | 53.00 | 54.83 | 52.96 | 54.74 | 00:00:00 | | 2001-02-28 | 931,000 | 54.50 | 54.60 | 52.60 | 52.98 | 00:00:00 | | 2001-03-01 | 1,619,800 | 53.00 | 53.04 | 51.40 | 52.25 | 00:00:00 | | 2001-03-02 | 1,727,000 | 51.25 | 53.80 | 51.25 | 53.55 | 00:00:00 | | 2001-03-05 | 950,600 | 53.55 | 54.64 | 53.31 | 54.63 | 00:00:00 | | 2001-03-06 | 1,340,000 | 56.45 | 56.50 | 55.21 | 55.82 | 00:00:00 | | 2001-03-07 | 1,774,000 | 55.65 | 57.55 | 55.37 | 57.55 | 00:00:00 | | 2001-03-08 | 2,346,400 | 57.00 | 59.75 | 56.81 | 59.26 | 00:00:00 | | 2001-03-09 | 1,525,000 | 59.00 | 59.98 | 58.83 | 59.12 | 00:00:00 | | 2001-03-12 | 1,950,400 | 57.50 | 58.20 | 57.05 | 57.05 | 00:00:00 | | 2001-03-13 | 1,273,600 | 57.01 | 57.10 | 55.70 | 56.40 | 00:00:00 | | 2001-03-14 | 1,241,200 | 56.45 | 56.81 | 55.80 | 56.06 | 00:00:00 | | 2001-03-15 | 1,103,600 | 55.81 | 57.11 | 55.75 | 56.97 | 00:00:00 | | 2001-03-16 | 1,903,400 | 56.80 | 57.53 | 56.45 | 56.70 | 00:00:00 | | 2001-03-19 | 1,182,200 | 56.25 | 58.35 | 56.13 | 57.83 | 00:00:00 | | 2001-03-20 | 836,400 | 57.58 | 57.82 | 56.63 | 56.91 | 00:00:00 | | 2001-03-21 | 1,332,400 | 56.91 | 56.99 | 54.25 | 54.79 | 00:00:00 | | 2001-03-22 | 1,796,600 | 54.45 | 54.45 | 51.25 | 53.78 | 00:00:00 | | 2001-03-23 | 1,065,400 | 53.55 | 54.06 | 52.13 | 53.96 | 00:00:00 | | 2001-03-26 | 762,600 | 53.96 | 55.35 | 53.86 | 54.97 | 00:00:00 | | 2001-03-27 | 1,338,000 | 55.00 | 56.99 | 54.60 | 56.80 | 00:00:00 | | 2001-03-28 | 1,256,000 | 56.30 | 56.33 | 54.29 | 55.70 | 00:00:00 | | 2001-03-29 | 1,404,400 | 55.90 | 56.90 | 55.53 | 56.43 | 00:00:00 | | 2001-03-30 | 969,800 | 56.40 | 56.84 | 55.30 | 56.84 | 00:00:00 | | 2001-04-02 | 1,657,400 | 56.84 | 57.84 | 56.25 | 56.85 | 00:00:00 | | 2001-04-03 | 985,000 | 56.50 | 56.51 | 53.55 | 54.00 | 00:00:00 | | 2001-04-04 | 632,200 | 54.19 | 55.58 | 54.01 | 55.46 | 00:00:00 | | 2001-04-05 | 1,056,600 | 55.51 | 57.80 | 55.51 | 57.65 | 00:00:00 | | 2001-04-06 | 662,800 | 57.50 | 57.50 | 56.10 | 56.98 | 00:00:00 | | 2001-04-09 | 991,800 | 56.90 | 57.89 | 56.67 | 56.96 | 00:00:00 | | 2001-04-10 | 1,865,200 | 57.50 | 57.81 | 56.10 | 56.75 | 00:00:00 | | 2001-04-11 | 1,508,200 | 56.75 | 56.75 | 54.59 | 55.20 | 00:00:00 | | 2001-04-12 | 1,635,200 | 55.25 | 55.55 | 54.60 | 55.27 | 00:00:00 | | 2001-04-16 | 863,400 | 56.00 | 56.00 | 55.05 | 55.75 | 00:00:00 | | 2001-04-17 | 900,800 | 55.75 | 56.60 | 55.61 | 56.60 | 00:00:00 | | 2001-04-18 | 894,600 | 56.75 | 59.50 | 56.72 | 58.51 | 00:00:00 | | 2001-04-19 | 1,306,400 | 58.40 | 58.40 | 56.47 | 56.76 | 00:00:00 | | 2001-04-20 | 1,596,000 | 56.55 | 56.60 | 53.90 | 54.80 | 00:00:00 | | 2001-04-23 | 1,248,600 | 54.80 | 55.15 | 53.30 | 54.14 | 00:00:00 | | 2001-04-24 | 1,356,800 | 54.60 | 54.72 | 53.15 | 53.31 | 00:00:00 | | 2001-04-25 | 923,600 | 53.55 | 53.85 | 52.08 | 53.55 | 00:00:00 | | 2001-04-26 | 1,884,400 | 53.55 | 53.60 | 52.40 | 52.95 | 00:00:00 | | 2001-04-27 | 1,259,800 | 53.00 | 54.05 | 52.55 | 54.03 | 00:00:00 | | 2001-04-30 | 1,730,600 | 53.72 | 53.73 | 52.55 | 52.73 | 00:00:00 | | 2001-05-01 | 877,600 | 53.25 | 54.17 | 53.00 | 53.95 | 00:00:00 | | 2001-05-02 | 777,800 | 53.70 | 54.49 | 53.55 | 53.80 | 00:00:00 | | 2001-05-03 | 1,092,400 | 53.55 | 54.50 | 52.85 | 54.37 | 00:00:00 | | 2001-05-04 | 1,134,800 | 53.87 | 55.19 | 53.50 | 55.05 | 00:00:00 | | 2001-05-07 | 885,800 | 54.75 | 54.97 | 53.98 | 54.03 | 00:00:00 | | 2001-05-08 | 1,521,800 | 55.25 | 56.25 | 54.96 | 55.20 | 00:00:00 | | 2001-05-09 | 843,800 | 56.00 | 56.00 | 53.60 | 54.55 | 00:00:00 | | 2001-05-10 | 731,200 | 54.80 | 55.97 | 54.75 | 55.40 | 00:00:00 | | 2001-05-11 | 495,000 | 55.35 | 55.65 | 55.00 | 55.04 | 00:00:00 | | 2001-05-14 | 708,000 | 55.00 | 55.23 | 54.97 | 55.06 | 00:00:00 | | 2001-05-15 | 876,200 | 55.00 | 56.70 | 55.00 | 55.90 | 00:00:00 | | 2001-05-16 | 904,400 | 55.65 | 57.68 | 55.51 | 57.57 | 00:00:00 | | 2001-05-17 | 1,012,800 | 57.80 | 59.25 | 57.39 | 58.06 | 00:00:00 | | 2001-05-18 | 790,800 | 58.07 | 58.75 | 57.60 | 57.65 | 00:00:00 | | 2001-05-21 | 1,063,800 | 57.80 | 57.85 | 57.15 | 57.51 | 00:00:00 | | 2001-05-22 | 1,295,200 | 57.40 | 58.20 | 57.11 | 57.47 | 00:00:00 | | 2001-05-23 | 1,155,000 | 57.50 | 58.40 | 57.40 | 57.94 | 00:00:00 | | 2001-05-24 | 842,600 | 57.94 | 58.20 | 57.66 | 57.71 | 00:00:00 | | 2001-05-25 | 524,200 | 57.65 | 57.79 | 56.85 | 57.35 | 00:00:00 | | 2001-05-29 | 367,600 | 57.20 | 57.60 | 57.00 | 57.28 | 00:00:00 | | 2001-05-30 | 725,200 | 57.30 | 57.67 | 56.41 | 56.65 | 00:00:00 | | 2001-05-31 | 663,800 | 57.15 | 58.17 | 56.86 | 57.61 | 00:00:00 | | 2001-06-01 | 658,400 | 57.85 | 57.95 | 57.21 | 57.70 | 00:00:00 | | 2001-06-04 | 815,600 | 57.68 | 58.34 | 57.61 | 58.16 | 00:00:00 | | 2001-06-05 | 1,528,600 | 58.00 | 59.99 | 57.95 | 59.89 | 00:00:00 | | 2001-06-06 | 1,553,800 | 59.89 | 60.28 | 59.42 | 59.66 | 00:00:00 | | 2001-06-07 | 1,099,400 | 59.80 | 60.38 | 59.65 | 59.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
