|
 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 | | 2001-12-03 | 1,996,600 | 39.55 | 39.74 | 38.28 | 39.20 | 00:00:00 | | 2001-12-04 | 2,359,000 | 39.20 | 39.46 | 39.06 | 39.20 | 00:00:00 | | 2001-12-05 | 3,152,000 | 39.26 | 40.67 | 39.26 | 39.96 | 00:00:00 | | 2001-12-06 | 2,664,600 | 40.50 | 41.19 | 40.01 | 41.00 | 00:00:00 | | 2001-12-07 | 1,688,000 | 40.90 | 41.10 | 40.61 | 40.67 | 00:00:00 | | 2001-12-10 | 1,476,600 | 40.35 | 40.38 | 38.60 | 38.60 | 00:00:00 | | 2001-12-11 | 1,716,200 | 38.60 | 39.10 | 38.45 | 38.65 | 00:00:00 | | 2001-12-12 | 1,335,400 | 38.32 | 38.95 | 37.68 | 38.31 | 00:00:00 | | 2001-12-13 | 1,103,000 | 38.31 | 38.40 | 37.50 | 37.81 | 00:00:00 | | 2001-12-14 | 1,911,000 | 37.65 | 37.95 | 37.20 | 37.60 | 00:00:00 | | 2001-12-17 | 1,361,800 | 37.65 | 38.00 | 37.55 | 37.90 | 00:00:00 | | 2001-12-18 | 2,010,400 | 37.99 | 38.82 | 37.87 | 38.64 | 00:00:00 | | 2001-12-19 | 1,351,000 | 38.64 | 39.18 | 38.31 | 38.95 | 00:00:00 | | 2001-12-20 | 1,425,600 | 39.15 | 39.27 | 38.49 | 38.50 | 00:00:00 | | 2001-12-21 | 1,770,000 | 38.35 | 39.15 | 38.22 | 38.97 | 00:00:00 | | 2001-12-24 | 430,200 | 38.95 | 39.85 | 38.95 | 39.50 | 00:00:00 | | 2001-12-26 | 1,210,400 | 39.35 | 40.35 | 39.25 | 40.11 | 00:00:00 | | 2001-12-27 | 2,226,000 | 40.20 | 41.42 | 40.18 | 41.26 | 00:00:00 | | 2001-12-28 | 2,309,000 | 42.10 | 43.20 | 41.90 | 42.40 | 00:00:00 | | 2001-12-31 | 1,301,600 | 42.40 | 43.00 | 41.46 | 41.46 | 00:00:00 | | 2002-01-02 | 1,984,800 | 41.36 | 42.71 | 41.25 | 42.51 | 00:00:00 | | 2002-01-03 | 1,857,200 | 42.75 | 42.75 | 41.74 | 41.95 | 00:00:00 | | 2002-01-04 | 1,535,400 | 42.30 | 43.90 | 42.20 | 43.83 | 00:00:00 | | 2002-01-07 | 1,080,000 | 43.84 | 44.00 | 43.49 | 43.66 | 00:00:00 | | 2002-01-08 | 2,431,800 | 43.40 | 44.62 | 43.00 | 43.28 | 00:00:00 | | 2002-01-09 | 1,979,800 | 43.35 | 44.10 | 43.20 | 43.71 | 00:00:00 | | 2002-01-10 | 1,914,000 | 43.60 | 43.77 | 43.12 | 43.42 | 00:00:00 | | 2002-01-11 | 2,800,800 | 43.00 | 43.05 | 41.21 | 41.25 | 00:00:00 | | 2002-01-14 | 1,938,800 | 41.25 | 41.26 | 40.46 | 40.63 | 00:00:00 | | 2002-01-15 | 1,078,000 | 40.85 | 41.27 | 40.63 | 40.69 | 00:00:00 | | 2002-01-16 | 1,331,400 | 40.69 | 40.69 | 39.15 | 39.26 | 00:00:00 | | 2002-01-17 | 2,319,200 | 39.26 | 39.26 | 38.72 | 38.98 | 00:00:00 | | 2002-01-18 | 2,183,600 | 38.90 | 39.15 | 38.70 | 38.99 | 00:00:00 | | 2002-01-22 | 1,484,000 | 39.00 | 39.25 | 37.95 | 39.05 | 00:00:00 | | 2002-01-23 | 899,600 | 39.14 | 39.34 | 38.35 | 39.05 | 00:00:00 | | 2002-01-24 | 2,012,600 | 39.65 | 41.89 | 39.61 | 40.12 | 00:00:00 | | 2002-01-25 | 1,252,600 | 40.37 | 41.99 | 40.35 | 41.38 | 00:00:00 | | 2002-01-28 | 2,730,600 | 42.01 | 43.62 | 42.00 | 43.23 | 00:00:00 | | 2002-01-29 | 3,060,600 | 43.92 | 44.40 | 43.29 | 43.87 | 00:00:00 | | 2002-01-30 | 1,911,200 | 44.25 | 44.47 | 43.75 | 44.25 | 00:00:00 | | 2002-01-31 | 1,423,000 | 44.40 | 46.50 | 44.25 | 45.83 | 00:00:00 | | 2002-02-01 | 17,766 | 23.00 | 23.00 | 22.04 | 22.26 | 00:00:00 | | 2002-02-04 | 1,325,800 | 44.45 | 44.46 | 42.79 | 42.95 | 00:00:00 | | 2002-02-05 | 1,829,200 | 42.95 | 43.62 | 42.60 | 43.08 | 00:00:00 | | 2002-02-06 | 1,334,600 | 43.61 | 44.36 | 43.48 | 44.13 | 00:00:00 | | 2002-02-07 | 1,967,400 | 44.10 | 44.36 | 43.30 | 43.36 | 00:00:00 | | 2002-02-08 | 1,739,800 | 43.45 | 44.00 | 43.31 | 43.68 | 00:00:00 | | 2002-02-11 | 2,534,400 | 43.25 | 44.56 | 43.10 | 43.80 | 00:00:00 | | 2002-02-12 | 1,997,400 | 43.45 | 43.85 | 43.05 | 43.34 | 00:00:00 | | 2002-02-13 | 1,163,400 | 43.45 | 44.41 | 43.10 | 44.01 | 00:00:00 | | 2002-02-14 | 1,167,600 | 44.00 | 44.17 | 43.64 | 43.88 | 00:00:00 | | 2002-02-15 | 821,000 | 44.00 | 44.23 | 43.60 | 43.96 | 00:00:00 | | 2002-02-19 | 953,800 | 43.96 | 44.25 | 43.25 | 43.60 | 00:00:00 | | 2002-02-20 | 1,342,600 | 43.45 | 44.20 | 43.35 | 43.54 | 00:00:00 | | 2002-02-21 | 2,601,200 | 44.00 | 46.75 | 43.95 | 45.55 | 00:00:00 | | 2002-02-22 | 1,195,000 | 45.71 | 46.57 | 45.66 | 46.40 | 00:00:00 | | 2002-02-25 | 1,781,600 | 46.40 | 48.25 | 46.30 | 48.24 | 00:00:00 | | 2002-02-26 | 2,025,200 | 48.24 | 49.50 | 48.24 | 49.12 | 00:00:00 | | 2002-02-27 | 1,465,000 | 49.12 | 49.60 | 47.55 | 47.75 | 00:00:00 | | 2002-02-28 | 1,374,600 | 47.75 | 48.30 | 47.11 | 47.53 | 00:00:00 | | 2002-03-01 | 2,140,200 | 47.10 | 48.42 | 46.65 | 48.42 | 00:00:00 | | 2002-03-04 | 1,607,400 | 48.99 | 50.18 | 48.50 | 49.73 | 00:00:00 | | 2002-03-05 | 1,107,200 | 49.74 | 50.00 | 49.09 | 49.53 | 00:00:00 | | 2002-03-06 | 1,479,800 | 49.54 | 50.90 | 49.27 | 50.84 | 00:00:00 | | 2002-03-07 | 1,134,200 | 50.90 | 51.05 | 49.70 | 50.70 | 00:00:00 | | 2002-03-08 | 1,410,000 | 50.74 | 50.90 | 48.71 | 49.31 | 00:00:00 | | 2002-03-11 | 1,103,000 | 49.31 | 50.90 | 48.30 | 49.93 | 00:00:00 | | 2002-03-12 | 1,516,200 | 49.50 | 50.12 | 48.75 | 49.99 | 00:00:00 | | 2002-03-13 | 828,200 | 49.75 | 49.80 | 48.61 | 48.83 | 00:00:00 | | 2002-03-14 | 961,400 | 48.60 | 49.00 | 48.21 | 48.91 | 00:00:00 | | 2002-03-15 | 1,328,200 | 48.91 | 49.34 | 48.45 | 48.71 | 00:00:00 | | 2002-03-18 | 1,326,400 | 49.20 | 49.65 | 48.60 | 49.44 | 00:00:00 | | 2002-03-19 | 2,227,000 | 49.00 | 51.16 | 48.95 | 50.74 | 00:00:00 | | 2002-03-20 | 1,700,800 | 51.49 | 51.49 | 50.69 | 50.69 | 00:00:00 | | 2002-03-21 | 1,198,000 | 50.75 | 50.95 | 49.75 | 50.30 | 00:00:00 | | 2002-03-22 | 865,000 | 50.40 | 50.98 | 49.83 | 50.62 | 00:00:00 | | 2002-03-25 | 958,000 | 50.85 | 50.95 | 49.76 | 49.82 | 00:00:00 | | 2002-03-26 | 1,085,600 | 49.70 | 50.40 | 49.53 | 49.84 | 00:00:00 | | 2002-03-27 | 1,178,600 | 49.85 | 51.26 | 49.75 | 50.33 | 00:00:00 | | 2002-03-28 | 1,041,000 | 50.35 | 51.34 | 50.25 | 51.10 | 00:00:00 | | 2002-04-01 | 1,157,200 | 51.10 | 51.10 | 49.99 | 50.29 | 00:00:00 | | 2002-04-02 | 637,600 | 50.30 | 50.99 | 49.80 | 50.92 | 00:00:00 | | 2002-04-03 | 949,200 | 50.95 | 51.25 | 49.35 | 49.56 | 00:00:00 | | 2002-04-04 | 1,005,200 | 49.60 | 50.50 | 48.80 | 50.36 | 00:00:00 | | 2002-04-05 | 918,600 | 50.60 | 51.19 | 50.07 | 50.25 | 00:00:00 | | 2002-04-08 | 699,600 | 50.05 | 50.85 | 49.53 | 50.51 | 00:00:00 | | 2002-04-09 | 1,183,600 | 50.55 | 51.34 | 50.55 | 50.94 | 00:00:00 | | 2002-04-10 | 1,248,000 | 51.06 | 53.07 | 51.06 | 53.01 | 00:00:00 | | 2002-04-11 | 1,190,200 | 53.05 | 53.27 | 52.20 | 52.57 | 00:00:00 | | 2002-04-12 | 1,096,800 | 52.75 | 53.50 | 52.41 | 53.17 | 00:00:00 | | 2002-04-15 | 1,384,600 | 53.31 | 53.60 | 52.00 | 52.09 | 00:00:00 | | 2002-04-16 | 815,600 | 52.50 | 53.28 | 52.42 | 52.76 | 00:00:00 | | 2002-04-17 | 1,243,000 | 52.80 | 52.83 | 51.79 | 52.00 | 00:00:00 | | 2002-04-18 | 1,903,000 | 52.80 | 53.15 | 50.00 | 50.82 | 00:00:00 | | 2002-04-19 | 1,224,600 | 50.35 | 51.15 | 50.20 | 50.34 | 00:00:00 | | 2002-04-22 | 1,208,800 | 50.34 | 50.35 | 49.63 | 49.63 | 00:00:00 | | 2002-04-23 | 1,221,800 | 49.63 | 50.70 | 49.63 | 49.74 | 00:00:00 | | 2002-04-24 | 1,341,400 | 49.90 | 50.85 | 49.52 | 49.57 | 00:00:00 | | 2002-04-25 | 1,783,000 | 49.50 | 50.23 | 48.00 | 50.02 | 00:00:00 | | 2002-04-26 | 1,278,200 | 50.11 | 50.15 | 48.80 | 49.39 | 00:00:00 | | 2002-04-29 | 1,089,200 | 49.44 | 49.95 | 48.51 | 48.59 | 00:00:00 | | 2002-04-30 | 1,337,000 | 48.69 | 49.70 | 48.61 | 49.18 | 00:00:00 | | 2002-05-01 | 1,482,200 | 49.46 | 49.48 | 48.20 | 49.41 | 00:00:00 | | 2002-05-02 | 727,800 | 49.51 | 49.89 | 49.00 | 49.46 | 00:00:00 | | 2002-05-03 | 838,000 | 49.51 | 49.80 | 48.67 | 49.21 | 00:00:00 | | 2002-05-06 | 540,400 | 49.25 | 49.36 | 47.75 | 47.80 | 00:00:00 | | 2002-05-07 | 1,622,400 | 48.25 | 49.15 | 48.05 | 48.60 | 00:00:00 | | 2002-05-08 | 5,485,800 | 48.70 | 49.48 | 48.60 | 49.06 | 00:00:00 | | 2002-05-09 | 961,200 | 49.20 | 49.83 | 49.00 | 49.35 | 00:00:00 | | 2002-05-10 | 1,128,000 | 49.35 | 49.80 | 49.00 | 49.07 | 00:00:00 | | 2002-05-13 | 646,600 | 49.00 | 49.07 | 48.23 | 48.61 | 00:00:00 | | 2002-05-14 | 1,155,000 | 48.86 | 49.44 | 48.85 | 49.19 | 00:00:00 | | 2002-05-15 | 869,000 | 49.19 | 49.38 | 48.60 | 48.79 | 00:00:00 | | 2002-05-16 | 716,200 | 49.00 | 49.10 | 48.29 | 48.45 | 00:00:00 | | 2002-05-17 | 821,400 | 48.20 | 48.70 | 47.90 | 48.52 | 00:00:00 | | 2002-05-20 | 895,400 | 48.51 | 48.51 | 47.05 | 47.31 | 00:00:00 | | 2002-05-21 | 863,600 | 47.31 | 47.94 | 46.65 | 46.77 | 00:00:00 | | 2002-05-22 | 1,619,600 | 46.15 | 46.99 | 46.00 | 46.55 | 00:00:00 | | 2002-05-23 | 1,600,600 | 46.46 | 47.37 | 46.35 | 47.03 | 00:00:00 | | 2002-05-24 | 984,800 | 47.15 | 47.75 | 47.07 | 47.07 | 00:00:00 | | 2002-05-28 | 681,800 | 47.30 | 47.40 | 46.48 | 46.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
