|
 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 | | 2002-05-28 | 681,800 | 47.30 | 47.40 | 46.48 | 46.79 | 00:00:00 | | 2002-05-29 | 825,800 | 46.79 | 46.95 | 45.93 | 46.10 | 00:00:00 | | 2002-05-30 | 1,484,600 | 46.10 | 47.10 | 46.10 | 46.72 | 00:00:00 | | 2002-05-31 | 1,206,800 | 47.05 | 47.73 | 46.92 | 46.92 | 00:00:00 | | 2002-06-03 | 1,176,400 | 47.60 | 47.66 | 46.20 | 46.43 | 00:00:00 | | 2002-06-04 | 1,170,800 | 46.60 | 46.89 | 46.19 | 46.47 | 00:00:00 | | 2002-06-05 | 971,800 | 46.70 | 47.52 | 46.41 | 47.32 | 00:00:00 | | 2002-06-06 | 764,800 | 47.33 | 47.37 | 46.27 | 46.27 | 00:00:00 | | 2002-06-07 | 962,600 | 46.25 | 46.77 | 45.70 | 46.65 | 00:00:00 | | 2002-06-10 | 810,800 | 46.69 | 47.30 | 46.44 | 46.66 | 00:00:00 | | 2002-06-11 | 861,000 | 46.70 | 47.52 | 46.00 | 46.11 | 00:00:00 | | 2002-06-12 | 1,115,000 | 45.62 | 47.00 | 45.50 | 46.58 | 00:00:00 | | 2002-06-13 | 715,400 | 46.50 | 46.50 | 45.53 | 45.53 | 00:00:00 | | 2002-06-14 | 804,000 | 45.53 | 45.55 | 44.04 | 45.17 | 00:00:00 | | 2002-06-17 | 890,400 | 45.30 | 45.99 | 45.30 | 45.85 | 00:00:00 | | 2002-06-18 | 774,400 | 45.85 | 47.10 | 45.77 | 46.92 | 00:00:00 | | 2002-06-19 | 1,118,600 | 46.87 | 47.55 | 46.50 | 46.59 | 00:00:00 | | 2002-06-20 | 1,373,000 | 46.60 | 46.99 | 46.45 | 46.68 | 00:00:00 | | 2002-06-21 | 1,129,000 | 46.00 | 46.45 | 45.41 | 45.59 | 00:00:00 | | 2002-06-24 | 1,101,600 | 45.53 | 46.70 | 45.02 | 46.37 | 00:00:00 | | 2002-06-25 | 1,063,000 | 46.53 | 46.99 | 45.63 | 45.87 | 00:00:00 | | 2002-06-26 | 1,880,000 | 45.87 | 45.87 | 44.30 | 44.60 | 00:00:00 | | 2002-06-27 | 1,146,800 | 44.80 | 46.48 | 44.67 | 46.34 | 00:00:00 | | 2002-06-28 | 890,200 | 46.35 | 47.46 | 46.20 | 46.90 | 00:00:00 | | 2002-07-01 | 1,308,800 | 47.00 | 47.48 | 45.70 | 45.81 | 00:00:00 | | 2002-07-02 | 1,723,400 | 45.39 | 45.39 | 43.73 | 43.90 | 00:00:00 | | 2002-07-03 | 1,295,000 | 43.40 | 44.66 | 42.30 | 43.18 | 00:00:00 | | 2002-07-05 | 617,000 | 43.28 | 45.03 | 43.20 | 44.87 | 00:00:00 | | 2002-07-08 | 1,126,200 | 44.70 | 44.72 | 43.47 | 43.67 | 00:00:00 | | 2002-07-09 | 1,225,000 | 43.85 | 44.49 | 42.50 | 42.50 | 00:00:00 | | 2002-07-10 | 1,757,000 | 42.70 | 42.70 | 40.40 | 40.75 | 00:00:00 | | 2002-07-11 | 2,058,000 | 40.95 | 41.00 | 39.24 | 40.35 | 00:00:00 | | 2002-07-12 | 1,418,000 | 40.45 | 41.06 | 39.50 | 39.71 | 00:00:00 | | 2002-07-15 | 1,462,400 | 39.75 | 39.89 | 37.70 | 39.14 | 00:00:00 | | 2002-07-16 | 1,654,200 | 39.14 | 39.93 | 38.77 | 39.10 | 00:00:00 | | 2002-07-17 | 2,044,400 | 39.40 | 39.89 | 38.20 | 38.68 | 00:00:00 | | 2002-07-18 | 1,403,400 | 39.25 | 41.00 | 39.20 | 39.44 | 00:00:00 | | 2002-07-19 | 1,178,400 | 39.00 | 39.00 | 36.26 | 36.43 | 00:00:00 | | 2002-07-22 | 1,667,400 | 36.50 | 37.90 | 35.55 | 36.41 | 00:00:00 | | 2002-07-23 | 1,368,200 | 36.75 | 37.48 | 36.32 | 36.32 | 00:00:00 | | 2002-07-24 | 2,955,200 | 34.50 | 37.04 | 33.60 | 36.95 | 00:00:00 | | 2002-07-25 | 1,792,000 | 36.96 | 37.82 | 36.41 | 37.71 | 00:00:00 | | 2002-07-26 | 1,484,200 | 37.75 | 37.80 | 36.49 | 37.12 | 00:00:00 | | 2002-07-29 | 1,046,400 | 37.37 | 40.05 | 37.30 | 40.03 | 00:00:00 | | 2002-07-30 | 1,742,000 | 39.15 | 40.79 | 38.90 | 40.03 | 00:00:00 | | 2002-07-31 | 1,593,800 | 40.03 | 40.03 | 38.50 | 39.40 | 00:00:00 | | 2002-08-01 | 995,000 | 39.40 | 39.40 | 38.62 | 38.83 | 00:00:00 | | 2002-08-02 | 1,499,800 | 38.85 | 38.99 | 36.50 | 37.00 | 00:00:00 | | 2002-08-05 | 1,217,400 | 37.00 | 37.44 | 35.45 | 35.53 | 00:00:00 | | 2002-08-06 | 1,073,800 | 36.50 | 38.04 | 36.45 | 37.41 | 00:00:00 | | 2002-08-07 | 688,000 | 38.25 | 38.60 | 37.01 | 38.46 | 00:00:00 | | 2002-08-08 | 888,200 | 38.60 | 40.15 | 38.21 | 39.99 | 00:00:00 | | 2002-08-09 | 716,600 | 39.31 | 40.25 | 38.85 | 39.77 | 00:00:00 | | 2002-08-12 | 513,800 | 39.40 | 40.32 | 38.86 | 40.05 | 00:00:00 | | 2002-08-13 | 994,200 | 40.05 | 40.11 | 38.58 | 38.69 | 00:00:00 | | 2002-08-14 | 1,594,600 | 38.85 | 39.00 | 36.47 | 38.97 | 00:00:00 | | 2002-08-15 | 1,297,200 | 38.63 | 40.12 | 38.39 | 39.65 | 00:00:00 | | 2002-08-16 | 1,518,200 | 38.50 | 40.55 | 38.18 | 38.75 | 00:00:00 | | 2002-08-19 | 1,389,800 | 38.90 | 40.19 | 38.55 | 39.96 | 00:00:00 | | 2002-08-20 | 1,045,400 | 39.40 | 39.65 | 38.80 | 38.83 | 00:00:00 | | 2002-08-21 | 774,000 | 39.40 | 39.77 | 38.60 | 39.41 | 00:00:00 | | 2002-08-22 | 1,328,600 | 39.73 | 40.79 | 39.57 | 40.68 | 00:00:00 | | 2002-08-23 | 882,200 | 40.50 | 40.53 | 39.58 | 39.77 | 00:00:00 | | 2002-08-26 | 997,200 | 39.80 | 40.25 | 38.91 | 40.04 | 00:00:00 | | 2002-08-27 | 1,366,200 | 40.00 | 40.50 | 39.80 | 40.04 | 00:00:00 | | 2002-08-28 | 692,200 | 39.90 | 39.98 | 39.03 | 39.23 | 00:00:00 | | 2002-08-29 | 783,800 | 38.60 | 39.32 | 38.40 | 38.75 | 00:00:00 | | 2002-08-30 | 866,000 | 38.50 | 39.67 | 38.41 | 38.85 | 00:00:00 | | 2002-09-03 | 884,000 | 38.70 | 38.70 | 37.10 | 37.26 | 00:00:00 | | 2002-09-04 | 1,258,400 | 37.25 | 37.77 | 36.76 | 37.75 | 00:00:00 | | 2002-09-05 | 1,135,400 | 37.50 | 37.50 | 36.60 | 36.78 | 00:00:00 | | 2002-09-06 | 1,161,600 | 37.50 | 37.65 | 37.11 | 37.60 | 00:00:00 | | 2002-09-09 | 1,220,400 | 37.50 | 38.40 | 36.95 | 38.18 | 00:00:00 | | 2002-09-10 | 1,342,000 | 38.20 | 38.39 | 37.51 | 38.14 | 00:00:00 | | 2002-09-11 | 644,800 | 38.20 | 38.43 | 37.73 | 38.04 | 00:00:00 | | 2002-09-12 | 1,408,200 | 38.00 | 38.00 | 36.35 | 36.73 | 00:00:00 | | 2002-09-13 | 1,225,200 | 36.17 | 36.50 | 35.60 | 36.30 | 00:00:00 | | 2002-09-16 | 2,118,000 | 36.20 | 36.23 | 35.25 | 35.61 | 00:00:00 | | 2002-09-17 | 2,676,800 | 37.50 | 37.50 | 35.38 | 35.63 | 00:00:00 | | 2002-09-18 | 1,546,800 | 35.13 | 36.19 | 34.70 | 36.03 | 00:00:00 | | 2002-09-19 | 1,668,400 | 35.80 | 36.90 | 35.29 | 35.34 | 00:00:00 | | 2002-09-20 | 2,076,400 | 35.34 | 36.70 | 34.93 | 35.93 | 00:00:00 | | 2002-09-23 | 1,221,000 | 35.75 | 35.87 | 34.79 | 35.00 | 00:00:00 | | 2002-09-24 | 1,669,400 | 34.30 | 34.68 | 34.16 | 34.41 | 00:00:00 | | 2002-09-25 | 1,423,000 | 35.00 | 36.23 | 34.72 | 35.96 | 00:00:00 | | 2002-09-26 | 2,094,000 | 35.75 | 37.57 | 34.70 | 37.41 | 00:00:00 | | 2002-09-27 | 2,065,200 | 36.75 | 36.84 | 34.83 | 34.83 | 00:00:00 | | 2002-09-30 | 2,632,200 | 34.75 | 35.00 | 33.34 | 34.10 | 00:00:00 | | 2002-10-01 | 1,981,400 | 34.10 | 37.00 | 33.88 | 36.77 | 00:00:00 | | 2002-10-02 | 2,459,800 | 36.85 | 37.55 | 36.16 | 36.16 | 00:00:00 | | 2002-10-03 | 1,727,400 | 36.17 | 37.00 | 35.00 | 35.00 | 00:00:00 | | 2002-10-04 | 2,384,600 | 35.03 | 35.14 | 33.42 | 33.87 | 00:00:00 | | 2002-10-07 | 1,220,400 | 34.00 | 34.30 | 33.09 | 33.09 | 00:00:00 | | 2002-10-08 | 2,006,000 | 33.60 | 34.88 | 33.43 | 34.29 | 00:00:00 | | 2002-10-09 | 2,000,400 | 33.50 | 33.81 | 32.20 | 32.49 | 00:00:00 | | 2002-10-10 | 2,183,400 | 32.60 | 34.84 | 32.35 | 34.38 | 00:00:00 | | 2002-10-11 | 1,384,800 | 35.30 | 37.00 | 35.25 | 36.18 | 00:00:00 | | 2002-10-14 | 1,300,600 | 35.65 | 35.65 | 34.72 | 34.86 | 00:00:00 | | 2002-10-15 | 2,719,200 | 36.25 | 38.48 | 36.20 | 38.48 | 00:00:00 | | 2002-10-16 | 1,342,400 | 37.50 | 37.56 | 36.01 | 36.15 | 00:00:00 | | 2002-10-17 | 2,055,600 | 36.75 | 38.79 | 36.70 | 38.77 | 00:00:00 | | 2002-10-18 | 2,397,000 | 39.50 | 40.50 | 38.71 | 39.70 | 00:00:00 | | 2002-10-21 | 2,135,600 | 39.60 | 41.52 | 39.19 | 41.40 | 00:00:00 | | 2002-10-22 | 1,779,200 | 40.99 | 40.99 | 39.65 | 40.16 | 00:00:00 | | 2002-10-23 | 1,312,200 | 40.08 | 41.47 | 39.50 | 41.47 | 00:00:00 | | 2002-10-24 | 1,198,800 | 41.45 | 41.46 | 40.17 | 40.45 | 00:00:00 | | 2002-10-25 | 1,268,400 | 40.28 | 40.92 | 39.63 | 40.82 | 00:00:00 | | 2002-10-28 | 1,081,000 | 41.07 | 41.20 | 39.77 | 40.00 | 00:00:00 | | 2002-10-29 | 1,037,400 | 39.75 | 40.22 | 38.74 | 40.03 | 00:00:00 | | 2002-10-30 | 905,200 | 39.93 | 40.65 | 39.65 | 40.27 | 00:00:00 | | 2002-10-31 | 1,521,600 | 40.30 | 41.20 | 39.98 | 41.00 | 00:00:00 | | 2002-11-01 | 781,200 | 40.80 | 41.63 | 40.10 | 41.51 | 00:00:00 | | 2002-11-04 | 1,046,200 | 42.00 | 42.22 | 41.07 | 41.11 | 00:00:00 | | 2002-11-05 | 1,206,000 | 41.10 | 42.35 | 41.10 | 42.31 | 00:00:00 | | 2002-11-06 | 2,533,200 | 42.31 | 45.00 | 42.25 | 44.92 | 00:00:00 | | 2002-11-07 | 1,236,600 | 44.18 | 44.20 | 42.62 | 42.90 | 00:00:00 | | 2002-11-08 | 853,200 | 43.00 | 44.14 | 42.50 | 42.83 | 00:00:00 | | 2002-11-11 | 732,800 | 42.69 | 42.69 | 41.20 | 41.39 | 00:00:00 | | 2002-11-12 | 1,401,400 | 41.29 | 42.68 | 40.89 | 42.40 | 00:00:00 | | 2002-11-13 | 1,459,000 | 42.39 | 42.40 | 41.39 | 42.26 | 00:00:00 | | 2002-11-14 | 1,291,000 | 43.00 | 43.45 | 42.14 | 42.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
