|
 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 | | 2002-11-14 | 1,291,000 | 43.00 | 43.45 | 42.14 | 42.59 | 00:00:00 | | 2002-11-15 | 1,205,200 | 42.48 | 42.95 | 42.01 | 42.57 | 00:00:00 | | 2002-11-18 | 1,322,000 | 42.57 | 42.60 | 41.44 | 41.52 | 00:00:00 | | 2002-11-19 | 1,199,600 | 41.41 | 41.75 | 40.83 | 41.44 | 00:00:00 | | 2002-11-20 | 872,000 | 41.33 | 42.31 | 41.10 | 42.18 | 00:00:00 | | 2002-11-21 | 1,376,800 | 42.25 | 43.68 | 42.08 | 43.11 | 00:00:00 | | 2002-11-22 | 1,122,600 | 43.25 | 43.95 | 42.90 | 43.42 | 00:00:00 | | 2002-11-25 | 1,574,000 | 43.30 | 44.10 | 42.30 | 43.08 | 00:00:00 | | 2002-11-26 | 1,576,600 | 42.40 | 42.61 | 41.59 | 41.93 | 00:00:00 | | 2002-11-27 | 1,497,400 | 42.00 | 43.13 | 41.77 | 43.13 | 00:00:00 | | 2002-11-29 | 992,600 | 43.38 | 43.60 | 42.95 | 43.10 | 00:00:00 | | 2002-12-02 | 1,534,400 | 43.09 | 43.27 | 41.97 | 42.51 | 00:00:00 | | 2002-12-03 | 1,141,800 | 42.59 | 42.68 | 41.97 | 42.08 | 00:00:00 | | 2002-12-04 | 1,425,000 | 41.75 | 42.33 | 41.70 | 42.14 | 00:00:00 | | 2002-12-05 | 885,600 | 42.39 | 42.45 | 41.40 | 41.69 | 00:00:00 | | 2002-12-06 | 807,400 | 41.35 | 42.36 | 41.10 | 42.19 | 00:00:00 | | 2002-12-09 | 867,000 | 42.00 | 42.00 | 41.04 | 41.04 | 00:00:00 | | 2002-12-10 | 826,800 | 41.06 | 41.75 | 40.93 | 41.75 | 00:00:00 | | 2002-12-11 | 816,200 | 41.17 | 42.19 | 40.93 | 42.19 | 00:00:00 | | 2002-12-12 | 970,400 | 41.94 | 42.15 | 41.49 | 41.76 | 00:00:00 | | 2002-12-13 | 898,400 | 41.65 | 41.77 | 40.82 | 40.82 | 00:00:00 | | 2002-12-16 | 629,400 | 41.07 | 41.90 | 41.02 | 41.82 | 00:00:00 | | 2002-12-17 | 1,287,600 | 41.88 | 42.70 | 41.82 | 42.38 | 00:00:00 | | 2002-12-18 | 1,029,400 | 42.30 | 42.43 | 42.01 | 42.24 | 00:00:00 | | 2002-12-19 | 594,600 | 42.00 | 42.90 | 41.89 | 42.21 | 00:00:00 | | 2002-12-20 | 1,064,200 | 42.00 | 42.70 | 42.00 | 42.58 | 00:00:00 | | 2002-12-23 | 844,200 | 42.83 | 43.25 | 42.45 | 42.63 | 00:00:00 | | 2002-12-24 | 440,200 | 42.63 | 42.70 | 42.29 | 42.29 | 00:00:00 | | 2002-12-26 | 444,400 | 42.60 | 43.27 | 42.49 | 42.65 | 00:00:00 | | 2002-12-27 | 650,000 | 42.64 | 42.76 | 42.02 | 42.16 | 00:00:00 | | 2002-12-30 | 1,037,000 | 42.08 | 43.06 | 41.71 | 42.92 | 00:00:00 | | 2002-12-31 | 1,262,000 | 42.90 | 43.37 | 42.82 | 42.99 | 00:00:00 | | 2003-01-02 | 2,014,400 | 43.35 | 45.40 | 43.10 | 44.90 | 00:00:00 | | 2003-01-03 | 1,047,200 | 44.88 | 44.88 | 43.89 | 44.02 | 00:00:00 | | 2003-01-06 | 1,047,000 | 44.10 | 45.70 | 44.10 | 45.45 | 00:00:00 | | 2003-01-07 | 804,000 | 45.45 | 45.58 | 44.30 | 44.83 | 00:00:00 | | 2003-01-08 | 893,000 | 44.80 | 44.83 | 43.50 | 43.50 | 00:00:00 | | 2003-01-09 | 1,224,600 | 43.75 | 44.43 | 43.69 | 43.90 | 00:00:00 | | 2003-01-10 | 1,120,200 | 43.89 | 44.34 | 43.46 | 44.19 | 00:00:00 | | 2003-01-13 | 583,000 | 44.44 | 44.80 | 43.71 | 44.25 | 00:00:00 | | 2003-01-14 | 731,000 | 44.16 | 44.90 | 43.85 | 44.63 | 00:00:00 | | 2003-01-15 | 814,400 | 44.69 | 44.69 | 43.48 | 44.06 | 00:00:00 | | 2003-01-16 | 840,800 | 44.20 | 44.61 | 43.76 | 43.85 | 00:00:00 | | 2003-01-17 | 614,000 | 43.70 | 43.73 | 43.02 | 43.17 | 00:00:00 | | 2003-01-21 | 1,316,000 | 43.42 | 43.60 | 41.90 | 41.99 | 00:00:00 | | 2003-01-22 | 3,089,000 | 41.38 | 41.39 | 39.74 | 40.27 | 00:00:00 | | 2003-01-23 | 4,131,200 | 38.00 | 40.14 | 37.00 | 39.56 | 00:00:00 | | 2003-01-24 | 1,544,200 | 39.56 | 39.75 | 38.85 | 39.06 | 00:00:00 | | 2003-01-27 | 2,034,000 | 38.50 | 38.50 | 37.78 | 37.97 | 00:00:00 | | 2003-01-28 | 896,000 | 38.35 | 38.91 | 38.05 | 38.76 | 00:00:00 | | 2003-01-29 | 1,780,000 | 38.51 | 38.61 | 38.20 | 38.37 | 00:00:00 | | 2003-01-30 | 1,509,000 | 38.42 | 38.42 | 37.70 | 37.86 | 00:00:00 | | 2003-01-31 | 1,744,800 | 37.61 | 38.85 | 37.51 | 38.56 | 00:00:00 | | 2003-02-03 | 1,125,000 | 38.59 | 39.08 | 38.34 | 38.72 | 00:00:00 | | 2003-02-04 | 1,280,800 | 38.20 | 38.80 | 37.98 | 38.74 | 00:00:00 | | 2003-02-05 | 1,171,600 | 38.75 | 39.32 | 38.39 | 38.41 | 00:00:00 | | 2003-02-06 | 1,042,200 | 38.45 | 38.95 | 38.23 | 38.47 | 00:00:00 | | 2003-02-07 | 849,400 | 38.72 | 38.72 | 37.94 | 38.30 | 00:00:00 | | 2003-02-10 | 1,411,800 | 38.31 | 38.75 | 38.00 | 38.39 | 00:00:00 | | 2003-02-11 | 847,000 | 38.80 | 38.90 | 37.98 | 38.09 | 00:00:00 | | 2003-02-12 | 1,007,000 | 38.10 | 38.23 | 37.90 | 37.90 | 00:00:00 | | 2003-02-13 | 1,571,200 | 37.85 | 37.85 | 36.98 | 37.20 | 00:00:00 | | 2003-02-14 | 1,667,000 | 37.45 | 37.74 | 36.80 | 37.38 | 00:00:00 | | 2003-02-18 | 910,000 | 37.48 | 38.26 | 37.48 | 38.10 | 00:00:00 | | 2003-02-19 | 976,200 | 38.11 | 38.11 | 37.50 | 37.76 | 00:00:00 | | 2003-02-20 | 1,408,800 | 37.95 | 38.03 | 36.72 | 36.80 | 00:00:00 | | 2003-02-21 | 1,209,000 | 37.05 | 37.81 | 36.34 | 37.39 | 00:00:00 | | 2003-02-24 | 1,681,200 | 37.38 | 37.39 | 35.70 | 36.01 | 00:00:00 | | 2003-02-25 | 1,400,600 | 35.91 | 36.36 | 35.50 | 36.34 | 00:00:00 | | 2003-02-26 | 1,025,200 | 36.34 | 36.34 | 35.43 | 35.61 | 00:00:00 | | 2003-02-27 | 953,000 | 35.86 | 36.34 | 35.70 | 36.22 | 00:00:00 | | 2003-02-28 | 885,400 | 36.22 | 36.80 | 35.95 | 36.13 | 00:00:00 | | 2003-03-03 | 994,000 | 36.84 | 37.00 | 35.95 | 36.12 | 00:00:00 | | 2003-03-04 | 781,600 | 36.12 | 36.12 | 35.37 | 35.42 | 00:00:00 | | 2003-03-05 | 1,480,400 | 35.17 | 35.23 | 34.68 | 35.10 | 00:00:00 | | 2003-03-06 | 2,022,600 | 35.02 | 35.05 | 34.01 | 34.10 | 00:00:00 | | 2003-03-07 | 1,735,400 | 33.50 | 34.25 | 33.24 | 34.02 | 00:00:00 | | 2003-03-10 | 1,494,800 | 33.45 | 33.75 | 32.90 | 32.92 | 00:00:00 | | 2003-03-11 | 1,040,400 | 32.90 | 33.22 | 32.43 | 32.45 | 00:00:00 | | 2003-03-12 | 3,432,200 | 31.87 | 32.38 | 30.45 | 31.10 | 00:00:00 | | 2003-03-13 | 1,795,800 | 31.70 | 33.20 | 31.64 | 33.16 | 00:00:00 | | 2003-03-14 | 1,508,400 | 33.25 | 34.00 | 32.75 | 32.94 | 00:00:00 | | 2003-03-17 | 1,564,200 | 32.95 | 34.76 | 32.59 | 34.73 | 00:00:00 | | 2003-03-18 | 2,370,400 | 34.95 | 35.47 | 34.36 | 34.38 | 00:00:00 | | 2003-03-19 | 2,788,200 | 34.52 | 36.00 | 33.13 | 33.40 | 00:00:00 | | 2003-03-20 | 14,566,800 | 33.40 | 33.40 | 27.81 | 28.16 | 00:00:00 | | 2003-03-21 | 7,336,600 | 28.50 | 28.90 | 27.51 | 28.55 | 00:00:00 | | 2003-03-24 | 4,624,600 | 27.00 | 27.47 | 26.00 | 26.85 | 00:00:00 | | 2003-03-25 | 4,278,600 | 26.95 | 28.66 | 26.85 | 28.46 | 00:00:00 | | 2003-03-26 | 2,891,200 | 28.15 | 28.81 | 27.85 | 28.50 | 00:00:00 | | 2003-03-27 | 2,339,400 | 28.10 | 28.77 | 28.05 | 28.57 | 00:00:00 | | 2003-03-28 | 3,125,400 | 28.37 | 28.53 | 27.56 | 28.28 | 00:00:00 | | 2003-03-31 | 3,413,200 | 27.25 | 28.06 | 26.85 | 27.46 | 00:00:00 | | 2003-04-01 | 3,715,200 | 27.71 | 28.18 | 27.44 | 27.94 | 00:00:00 | | 2003-04-02 | 1,910,200 | 28.70 | 29.49 | 28.45 | 29.40 | 00:00:00 | | 2003-04-03 | 2,329,000 | 29.65 | 29.87 | 29.33 | 29.74 | 00:00:00 | | 2003-04-04 | 2,545,600 | 29.74 | 29.94 | 29.22 | 29.73 | 00:00:00 | | 2003-04-07 | 2,110,200 | 30.49 | 30.85 | 29.80 | 29.80 | 00:00:00 | | 2003-04-08 | 2,016,400 | 29.76 | 30.00 | 29.29 | 29.29 | 00:00:00 | | 2003-04-09 | 2,369,000 | 29.75 | 29.88 | 28.90 | 28.93 | 00:00:00 | | 2003-04-10 | 3,823,400 | 29.00 | 29.00 | 28.28 | 28.62 | 00:00:00 | | 2003-04-11 | 1,629,600 | 29.00 | 29.35 | 28.42 | 28.63 | 00:00:00 | | 2003-04-14 | 1,532,600 | 28.88 | 29.35 | 28.68 | 29.25 | 00:00:00 | | 2003-04-15 | 1,264,600 | 29.25 | 29.66 | 28.80 | 29.59 | 00:00:00 | | 2003-04-16 | 1,894,400 | 29.84 | 29.98 | 28.81 | 28.86 | 00:00:00 | | 2003-04-17 | 1,516,600 | 29.00 | 29.66 | 28.99 | 29.36 | 00:00:00 | | 2003-04-21 | 1,667,000 | 29.64 | 29.80 | 29.25 | 29.37 | 00:00:00 | | 2003-04-22 | 3,021,800 | 29.37 | 30.00 | 29.00 | 29.96 | 00:00:00 | | 2003-04-23 | 1,581,000 | 29.85 | 30.20 | 29.54 | 29.83 | 00:00:00 | | 2003-04-24 | 1,333,600 | 29.64 | 29.80 | 29.20 | 29.41 | 00:00:00 | | 2003-04-25 | 865,000 | 29.42 | 29.65 | 28.94 | 29.00 | 00:00:00 | | 2003-04-28 | 1,037,600 | 29.00 | 29.77 | 28.90 | 29.60 | 00:00:00 | | 2003-04-29 | 1,735,600 | 29.60 | 30.20 | 29.27 | 29.65 | 00:00:00 | | 2003-04-30 | 2,338,600 | 29.55 | 29.78 | 29.19 | 29.49 | 00:00:00 | | 2003-05-01 | 1,939,200 | 29.50 | 29.94 | 29.17 | 29.68 | 00:00:00 | | 2003-05-02 | 2,465,200 | 29.72 | 30.98 | 29.65 | 30.64 | 00:00:00 | | 2003-05-05 | 2,212,200 | 30.81 | 31.08 | 30.45 | 30.87 | 00:00:00 | | 2003-05-06 | 1,485,800 | 31.12 | 31.79 | 30.97 | 31.47 | 00:00:00 | | 2003-05-07 | 1,172,200 | 31.40 | 31.89 | 31.25 | 31.33 | 00:00:00 | | 2003-05-08 | 791,400 | 30.60 | 31.24 | 30.50 | 31.01 | 00:00:00 | | 2003-05-09 | 1,106,400 | 31.26 | 32.04 | 31.09 | 31.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
