|
 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 | | 2001-06-07 | 1,099,400 | 59.80 | 60.38 | 59.65 | 59.89 | 00:00:00 | | 2001-06-08 | 823,200 | 60.47 | 60.47 | 58.81 | 59.27 | 00:00:00 | | 2001-06-11 | 522,200 | 59.30 | 59.34 | 58.64 | 58.78 | 00:00:00 | | 2001-06-12 | 618,800 | 58.25 | 59.30 | 58.25 | 59.29 | 00:00:00 | | 2001-06-13 | 784,200 | 58.78 | 59.20 | 58.39 | 58.60 | 00:00:00 | | 2001-06-14 | 989,800 | 58.00 | 58.00 | 56.85 | 57.31 | 00:00:00 | | 2001-06-15 | 1,092,200 | 57.20 | 57.41 | 56.60 | 57.00 | 00:00:00 | | 2001-06-18 | 783,400 | 56.90 | 58.15 | 56.90 | 58.02 | 00:00:00 | | 2001-06-19 | 770,400 | 57.81 | 58.10 | 56.60 | 57.00 | 00:00:00 | | 2001-06-20 | 984,600 | 56.75 | 57.63 | 56.65 | 56.82 | 00:00:00 | | 2001-06-21 | 752,400 | 56.85 | 58.56 | 56.51 | 58.48 | 00:00:00 | | 2001-06-22 | 743,000 | 58.00 | 58.12 | 56.70 | 56.76 | 00:00:00 | | 2001-06-25 | 834,400 | 56.95 | 57.63 | 55.50 | 56.34 | 00:00:00 | | 2001-06-26 | 1,310,000 | 56.55 | 56.55 | 55.30 | 56.35 | 00:00:00 | | 2001-06-27 | 587,400 | 56.36 | 56.75 | 56.01 | 56.50 | 00:00:00 | | 2001-06-28 | 1,325,800 | 56.70 | 56.82 | 56.02 | 56.29 | 00:00:00 | | 2001-06-29 | 1,966,400 | 55.75 | 55.75 | 54.67 | 55.04 | 00:00:00 | | 2001-07-02 | 1,589,200 | 55.05 | 55.50 | 54.42 | 55.50 | 00:00:00 | | 2001-07-03 | 722,200 | 55.75 | 56.07 | 54.75 | 55.94 | 00:00:00 | | 2001-07-05 | 742,400 | 55.86 | 55.95 | 55.35 | 55.84 | 00:00:00 | | 2001-07-06 | 1,090,600 | 55.83 | 55.90 | 54.70 | 54.88 | 00:00:00 | | 2001-07-09 | 793,400 | 54.00 | 54.89 | 53.85 | 54.50 | 00:00:00 | | 2001-07-10 | 2,148,400 | 54.50 | 54.50 | 53.88 | 53.97 | 00:00:00 | | 2001-07-11 | 1,358,000 | 53.50 | 54.30 | 53.35 | 54.06 | 00:00:00 | | 2001-07-12 | 1,314,600 | 54.50 | 55.59 | 54.10 | 55.45 | 00:00:00 | | 2001-07-13 | 1,156,800 | 55.40 | 55.42 | 54.50 | 54.79 | 00:00:00 | | 2001-07-16 | 957,000 | 54.95 | 55.05 | 53.49 | 53.49 | 00:00:00 | | 2001-07-17 | 1,337,800 | 53.60 | 56.50 | 53.43 | 55.79 | 00:00:00 | | 2001-07-18 | 2,523,400 | 54.90 | 55.80 | 54.50 | 54.99 | 00:00:00 | | 2001-07-19 | 652,600 | 55.24 | 55.55 | 54.99 | 55.28 | 00:00:00 | | 2001-07-20 | 1,197,000 | 55.00 | 55.10 | 54.89 | 54.98 | 00:00:00 | | 2001-07-23 | 836,200 | 55.00 | 55.05 | 53.90 | 54.01 | 00:00:00 | | 2001-07-24 | 942,600 | 54.01 | 54.21 | 53.10 | 53.53 | 00:00:00 | | 2001-07-25 | 916,000 | 53.70 | 54.56 | 53.56 | 54.36 | 00:00:00 | | 2001-07-26 | 1,148,000 | 54.36 | 54.41 | 54.00 | 54.26 | 00:00:00 | | 2001-07-27 | 1,561,200 | 54.15 | 54.60 | 53.90 | 54.49 | 00:00:00 | | 2001-07-30 | 835,400 | 54.40 | 54.95 | 54.25 | 54.87 | 00:00:00 | | 2001-07-31 | 974,800 | 55.00 | 56.43 | 54.95 | 56.32 | 00:00:00 | | 2001-08-01 | 1,207,800 | 56.33 | 57.24 | 55.98 | 56.17 | 00:00:00 | | 2001-08-02 | 433,600 | 56.60 | 57.00 | 55.81 | 55.84 | 00:00:00 | | 2001-08-03 | 729,800 | 56.00 | 56.65 | 55.30 | 56.40 | 00:00:00 | | 2001-08-06 | 462,000 | 55.91 | 56.65 | 54.95 | 55.00 | 00:00:00 | | 2001-08-07 | 1,278,600 | 55.95 | 57.01 | 55.75 | 56.90 | 00:00:00 | | 2001-08-08 | 878,000 | 56.85 | 56.98 | 55.25 | 55.27 | 00:00:00 | | 2001-08-09 | 696,200 | 55.60 | 55.60 | 55.04 | 55.07 | 00:00:00 | | 2001-08-10 | 496,600 | 55.10 | 56.58 | 55.05 | 55.95 | 00:00:00 | | 2001-08-13 | 701,800 | 55.70 | 55.73 | 55.20 | 55.45 | 00:00:00 | | 2001-08-14 | 596,400 | 55.45 | 56.39 | 55.35 | 56.03 | 00:00:00 | | 2001-08-15 | 614,200 | 55.83 | 56.64 | 55.83 | 55.94 | 00:00:00 | | 2001-08-16 | 416,000 | 55.80 | 56.50 | 55.20 | 56.37 | 00:00:00 | | 2001-08-17 | 636,000 | 56.20 | 56.75 | 55.25 | 55.25 | 00:00:00 | | 2001-08-20 | 762,000 | 55.50 | 55.57 | 55.00 | 55.40 | 00:00:00 | | 2001-08-21 | 1,457,000 | 55.40 | 56.78 | 54.96 | 54.98 | 00:00:00 | | 2001-08-22 | 642,200 | 55.11 | 55.36 | 54.00 | 54.89 | 00:00:00 | | 2001-08-23 | 542,200 | 55.10 | 55.10 | 54.30 | 54.50 | 00:00:00 | | 2001-08-24 | 765,600 | 54.50 | 56.00 | 54.30 | 55.39 | 00:00:00 | | 2001-08-27 | 616,200 | 55.78 | 55.90 | 54.67 | 54.71 | 00:00:00 | | 2001-08-28 | 1,242,800 | 54.75 | 54.80 | 53.02 | 53.30 | 00:00:00 | | 2001-08-29 | 761,200 | 53.55 | 53.90 | 53.06 | 53.07 | 00:00:00 | | 2001-08-30 | 515,200 | 53.10 | 53.53 | 52.09 | 52.16 | 00:00:00 | | 2001-08-31 | 662,000 | 51.96 | 52.95 | 51.85 | 52.39 | 00:00:00 | | 2001-09-04 | 1,700,000 | 52.75 | 54.19 | 52.44 | 53.01 | 00:00:00 | | 2001-09-05 | 864,200 | 53.05 | 53.05 | 52.04 | 52.38 | 00:00:00 | | 2001-09-06 | 793,600 | 52.38 | 52.57 | 51.26 | 51.27 | 00:00:00 | | 2001-09-07 | 1,171,000 | 51.05 | 51.05 | 49.33 | 49.43 | 00:00:00 | | 2001-09-10 | 1,463,000 | 48.85 | 50.20 | 48.75 | 48.99 | 00:00:00 | | 2001-09-17 | 3,539,400 | 48.50 | 48.73 | 43.74 | 43.99 | 00:00:00 | | 2001-09-18 | 1,922,600 | 43.99 | 45.78 | 43.99 | 44.24 | 00:00:00 | | 2001-09-19 | 1,502,200 | 44.49 | 44.96 | 41.15 | 42.89 | 00:00:00 | | 2001-09-20 | 1,866,600 | 42.25 | 42.80 | 40.30 | 40.40 | 00:00:00 | | 2001-09-21 | 2,133,200 | 39.00 | 40.08 | 38.50 | 38.50 | 00:00:00 | | 2001-09-24 | 2,019,000 | 39.01 | 42.55 | 39.01 | 42.36 | 00:00:00 | | 2001-09-25 | 1,774,200 | 42.27 | 43.75 | 42.25 | 43.00 | 00:00:00 | | 2001-09-26 | 11,212,400 | 38.16 | 38.16 | 32.10 | 32.80 | 00:00:00 | | 2001-09-27 | 2,837,400 | 33.50 | 33.60 | 32.40 | 32.80 | 00:00:00 | | 2001-09-28 | 3,240,800 | 33.30 | 34.50 | 32.81 | 33.61 | 00:00:00 | | 2001-10-01 | 2,398,200 | 34.00 | 34.00 | 33.10 | 33.98 | 00:00:00 | | 2001-10-02 | 3,385,600 | 33.98 | 35.50 | 33.80 | 35.10 | 00:00:00 | | 2001-10-03 | 2,361,600 | 35.30 | 36.25 | 34.69 | 35.77 | 00:00:00 | | 2001-10-04 | 2,347,800 | 35.68 | 36.10 | 35.43 | 35.45 | 00:00:00 | | 2001-10-05 | 1,556,800 | 35.72 | 36.00 | 34.74 | 35.27 | 00:00:00 | | 2001-10-08 | 1,064,000 | 34.90 | 35.19 | 34.56 | 35.14 | 00:00:00 | | 2001-10-09 | 1,913,200 | 35.14 | 35.23 | 33.95 | 34.14 | 00:00:00 | | 2001-10-10 | 2,678,200 | 34.20 | 36.18 | 33.75 | 35.84 | 00:00:00 | | 2001-10-11 | 1,923,000 | 36.65 | 37.55 | 36.50 | 37.05 | 00:00:00 | | 2001-10-12 | 1,259,400 | 37.05 | 37.05 | 36.27 | 36.86 | 00:00:00 | | 2001-10-15 | 740,200 | 36.95 | 37.47 | 36.62 | 37.17 | 00:00:00 | | 2001-10-16 | 1,412,400 | 37.65 | 38.27 | 37.49 | 37.90 | 00:00:00 | | 2001-10-17 | 851,400 | 38.20 | 38.20 | 35.88 | 35.88 | 00:00:00 | | 2001-10-18 | 1,307,600 | 36.13 | 36.15 | 35.00 | 35.18 | 00:00:00 | | 2001-10-19 | 1,620,200 | 34.85 | 34.98 | 34.00 | 34.49 | 00:00:00 | | 2001-10-22 | 2,175,600 | 34.49 | 35.32 | 34.49 | 35.10 | 00:00:00 | | 2001-10-23 | 1,061,400 | 35.25 | 35.30 | 34.59 | 34.88 | 00:00:00 | | 2001-10-24 | 1,085,400 | 34.50 | 35.20 | 34.30 | 34.30 | 00:00:00 | | 2001-10-25 | 1,737,000 | 34.30 | 34.30 | 33.66 | 33.87 | 00:00:00 | | 2001-10-26 | 2,293,800 | 33.88 | 34.36 | 33.59 | 34.00 | 00:00:00 | | 2001-10-29 | 2,175,000 | 34.02 | 34.08 | 32.99 | 33.16 | 00:00:00 | | 2001-10-30 | 1,328,000 | 33.16 | 33.16 | 31.90 | 32.38 | 00:00:00 | | 2001-10-31 | 1,774,800 | 32.15 | 32.96 | 31.65 | 31.65 | 00:00:00 | | 2001-11-01 | 1,871,600 | 31.90 | 33.15 | 31.29 | 33.06 | 00:00:00 | | 2001-11-02 | 941,000 | 33.08 | 34.45 | 32.90 | 33.90 | 00:00:00 | | 2001-11-05 | 1,606,400 | 34.10 | 35.18 | 33.90 | 34.79 | 00:00:00 | | 2001-11-06 | 1,590,600 | 34.79 | 36.05 | 34.70 | 35.78 | 00:00:00 | | 2001-11-07 | 2,265,800 | 35.55 | 36.90 | 35.40 | 36.10 | 00:00:00 | | 2001-11-08 | 2,676,200 | 36.10 | 37.90 | 36.10 | 37.71 | 00:00:00 | | 2001-11-09 | 1,484,200 | 37.60 | 37.60 | 36.96 | 37.29 | 00:00:00 | | 2001-11-12 | 1,361,000 | 37.30 | 37.50 | 36.42 | 37.15 | 00:00:00 | | 2001-11-13 | 1,295,400 | 37.77 | 38.41 | 37.77 | 38.24 | 00:00:00 | | 2001-11-14 | 1,304,400 | 38.75 | 39.00 | 38.50 | 38.79 | 00:00:00 | | 2001-11-15 | 1,821,600 | 38.79 | 39.40 | 38.27 | 39.32 | 00:00:00 | | 2001-11-16 | 1,566,200 | 39.28 | 40.00 | 38.81 | 39.59 | 00:00:00 | | 2001-11-19 | 1,601,800 | 39.54 | 40.15 | 39.31 | 39.51 | 00:00:00 | | 2001-11-20 | 1,118,800 | 39.51 | 39.59 | 39.24 | 39.33 | 00:00:00 | | 2001-11-21 | 877,800 | 39.25 | 39.25 | 38.78 | 38.98 | 00:00:00 | | 2001-11-23 | 435,400 | 39.00 | 39.60 | 38.97 | 39.53 | 00:00:00 | | 2001-11-26 | 1,551,600 | 39.55 | 40.90 | 39.45 | 40.65 | 00:00:00 | | 2001-11-27 | 1,651,000 | 40.75 | 41.00 | 40.05 | 40.35 | 00:00:00 | | 2001-11-28 | 1,962,200 | 40.49 | 40.50 | 39.75 | 39.81 | 00:00:00 | | 2001-11-29 | 2,037,800 | 39.85 | 40.00 | 39.51 | 39.75 | 00:00:00 | | 2001-11-30 | 1,283,800 | 39.75 | 39.95 | 39.25 | 39.65 | 00:00:00 | | 2001-12-03 | 1,996,600 | 39.55 | 39.74 | 38.28 | 39.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
