|
 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 | | 2003-05-09 | 1,106,400 | 31.26 | 32.04 | 31.09 | 31.69 | 00:00:00 | | 2003-05-12 | 1,438,200 | 31.94 | 32.96 | 31.66 | 32.75 | 00:00:00 | | 2003-05-13 | 1,241,000 | 32.55 | 32.98 | 32.34 | 32.51 | 00:00:00 | | 2003-05-14 | 1,174,600 | 32.70 | 32.70 | 32.00 | 32.29 | 00:00:00 | | 2003-05-15 | 1,109,400 | 32.73 | 32.90 | 32.41 | 32.68 | 00:00:00 | | 2003-05-16 | 1,185,000 | 32.60 | 32.84 | 32.41 | 32.79 | 00:00:00 | | 2003-05-19 | 1,070,600 | 32.60 | 32.60 | 31.76 | 31.82 | 00:00:00 | | 2003-05-20 | 1,467,800 | 31.87 | 32.09 | 31.23 | 31.79 | 00:00:00 | | 2003-05-21 | 1,353,200 | 31.70 | 32.12 | 31.43 | 32.03 | 00:00:00 | | 2003-05-22 | 1,216,000 | 31.97 | 32.55 | 31.96 | 32.32 | 00:00:00 | | 2003-05-23 | 2,889,800 | 32.60 | 34.14 | 32.31 | 34.01 | 00:00:00 | | 2003-05-27 | 1,805,200 | 34.01 | 34.95 | 34.00 | 34.89 | 00:00:00 | | 2003-05-28 | 1,663,800 | 34.50 | 34.59 | 34.20 | 34.35 | 00:00:00 | | 2003-05-29 | 2,058,800 | 34.35 | 34.56 | 34.19 | 34.31 | 00:00:00 | | 2003-05-30 | 1,612,200 | 34.37 | 34.92 | 34.37 | 34.85 | 00:00:00 | | 2003-06-02 | 2,053,400 | 35.00 | 36.80 | 34.92 | 36.25 | 00:00:00 | | 2003-06-03 | 2,028,800 | 36.35 | 36.80 | 36.12 | 36.54 | 00:00:00 | | 2003-06-04 | 2,754,400 | 36.55 | 36.55 | 35.27 | 36.36 | 00:00:00 | | 2003-06-05 | 2,948,400 | 36.36 | 36.37 | 35.93 | 36.24 | 00:00:00 | | 2003-06-06 | 1,913,000 | 36.50 | 36.78 | 36.13 | 36.19 | 00:00:00 | | 2003-06-09 | 1,655,800 | 36.00 | 36.10 | 35.51 | 35.89 | 00:00:00 | | 2003-06-10 | 997,000 | 35.95 | 36.40 | 35.95 | 36.28 | 00:00:00 | | 2003-06-11 | 1,501,800 | 36.20 | 37.31 | 36.00 | 37.31 | 00:00:00 | | 2003-06-12 | 1,930,600 | 37.33 | 38.35 | 37.17 | 38.00 | 00:00:00 | | 2003-06-13 | 1,602,200 | 38.10 | 38.30 | 37.25 | 37.52 | 00:00:00 | | 2003-06-16 | 2,348,800 | 37.52 | 38.10 | 37.52 | 37.90 | 00:00:00 | | 2003-06-17 | 1,647,000 | 38.10 | 38.14 | 37.68 | 38.13 | 00:00:00 | | 2003-06-18 | 1,634,200 | 38.13 | 38.75 | 37.84 | 38.62 | 00:00:00 | | 2003-06-19 | 1,885,600 | 38.65 | 39.00 | 38.19 | 38.37 | 00:00:00 | | 2003-06-20 | 1,212,600 | 38.70 | 38.90 | 38.49 | 38.69 | 00:00:00 | | 2003-06-23 | 1,922,400 | 38.75 | 38.75 | 38.10 | 38.40 | 00:00:00 | | 2003-06-24 | 1,964,600 | 38.40 | 38.81 | 38.18 | 38.30 | 00:00:00 | | 2003-06-25 | 1,980,200 | 38.40 | 39.08 | 38.10 | 38.29 | 00:00:00 | | 2003-06-26 | 1,642,800 | 38.40 | 38.74 | 38.21 | 38.54 | 00:00:00 | | 2003-06-27 | 1,670,600 | 38.60 | 38.80 | 38.15 | 38.37 | 00:00:00 | | 2003-06-30 | 1,424,400 | 38.47 | 39.60 | 38.47 | 39.02 | 00:00:00 | | 2003-07-01 | 4,666,800 | 39.10 | 39.10 | 38.63 | 38.84 | 00:00:00 | | 2003-07-02 | 2,298,800 | 38.84 | 39.13 | 38.75 | 39.00 | 00:00:00 | | 2003-07-03 | 1,201,800 | 38.75 | 38.88 | 38.56 | 38.72 | 00:00:00 | | 2003-07-07 | 3,130,600 | 38.70 | 38.90 | 38.53 | 38.88 | 00:00:00 | | 2003-07-08 | 1,444,200 | 38.95 | 39.64 | 38.84 | 39.59 | 00:00:00 | | 2003-07-09 | 869,200 | 39.50 | 39.60 | 39.05 | 39.31 | 00:00:00 | | 2003-07-10 | 1,370,800 | 39.20 | 39.21 | 38.61 | 38.73 | 00:00:00 | | 2003-07-11 | 1,175,000 | 38.75 | 39.04 | 38.65 | 38.76 | 00:00:00 | | 2003-07-14 | 4,639,400 | 38.76 | 38.76 | 38.23 | 38.28 | 00:00:00 | | 2003-07-15 | 4,704,400 | 38.30 | 38.33 | 37.90 | 38.07 | 00:00:00 | | 2003-07-16 | 4,043,200 | 38.25 | 39.86 | 37.94 | 39.10 | 00:00:00 | | 2003-07-17 | 5,390,400 | 39.98 | 42.15 | 39.85 | 41.41 | 00:00:00 | | 2003-07-18 | 2,289,000 | 41.41 | 41.55 | 41.01 | 41.55 | 00:00:00 | | 2003-07-21 | 1,757,600 | 41.80 | 42.31 | 41.56 | 41.81 | 00:00:00 | | 2003-07-22 | 2,597,400 | 41.85 | 43.40 | 41.85 | 43.11 | 00:00:00 | | 2003-07-23 | 2,006,000 | 43.11 | 43.45 | 42.63 | 43.36 | 00:00:00 | | 2003-07-24 | 1,707,600 | 43.36 | 43.45 | 42.55 | 42.62 | 00:00:00 | | 2003-07-25 | 1,219,400 | 42.70 | 43.61 | 42.66 | 43.60 | 00:00:00 | | 2003-07-28 | 1,308,200 | 43.40 | 44.04 | 43.36 | 43.77 | 00:00:00 | | 2003-07-29 | 1,464,000 | 43.90 | 44.02 | 43.10 | 43.30 | 00:00:00 | | 2003-07-30 | 1,270,800 | 43.45 | 43.54 | 43.00 | 43.02 | 00:00:00 | | 2003-07-31 | 1,496,600 | 43.50 | 44.10 | 42.66 | 43.42 | 00:00:00 | | 2003-08-01 | 697,600 | 43.20 | 43.30 | 42.87 | 43.16 | 00:00:00 | | 2003-08-04 | 1,446,600 | 43.11 | 43.27 | 41.80 | 43.01 | 00:00:00 | | 2003-08-05 | 2,428,200 | 42.50 | 42.52 | 41.60 | 42.06 | 00:00:00 | | 2003-08-06 | 2,947,600 | 42.03 | 42.03 | 41.40 | 41.66 | 00:00:00 | | 2003-08-07 | 1,538,800 | 41.74 | 41.74 | 40.91 | 41.16 | 00:00:00 | | 2003-08-08 | 935,200 | 41.85 | 41.85 | 41.10 | 41.38 | 00:00:00 | | 2003-08-11 | 795,000 | 41.60 | 41.96 | 41.35 | 41.79 | 00:00:00 | | 2003-08-12 | 1,444,200 | 41.65 | 41.85 | 41.33 | 41.85 | 00:00:00 | | 2003-08-13 | 1,090,800 | 42.00 | 42.38 | 42.00 | 42.21 | 00:00:00 | | 2003-08-14 | 883,000 | 42.20 | 42.91 | 41.96 | 42.80 | 00:00:00 | | 2003-08-15 | 305,000 | 42.70 | 42.80 | 42.22 | 42.60 | 00:00:00 | | 2003-08-18 | 986,200 | 42.60 | 43.75 | 42.55 | 43.58 | 00:00:00 | | 2003-08-19 | 1,023,400 | 43.65 | 44.31 | 43.64 | 44.31 | 00:00:00 | | 2003-08-20 | 1,041,400 | 44.31 | 44.62 | 44.00 | 44.34 | 00:00:00 | | 2003-08-21 | 923,800 | 44.59 | 45.28 | 44.46 | 44.82 | 00:00:00 | | 2003-08-22 | 793,000 | 45.05 | 45.55 | 44.61 | 44.64 | 00:00:00 | | 2003-08-25 | 567,000 | 44.39 | 44.60 | 44.15 | 44.47 | 00:00:00 | | 2003-08-26 | 699,800 | 44.22 | 44.50 | 43.51 | 44.31 | 00:00:00 | | 2003-08-27 | 631,800 | 44.06 | 44.17 | 43.74 | 43.94 | 00:00:00 | | 2003-08-28 | 1,226,800 | 44.10 | 44.54 | 43.85 | 44.49 | 00:00:00 | | 2003-08-29 | 780,400 | 44.49 | 45.05 | 44.26 | 45.00 | 00:00:00 | | 2003-09-02 | 1,306,400 | 45.00 | 45.44 | 44.60 | 45.44 | 00:00:00 | | 2003-09-03 | 1,199,000 | 45.50 | 45.94 | 45.36 | 45.53 | 00:00:00 | | 2003-09-04 | 976,400 | 45.53 | 45.61 | 45.00 | 45.00 | 00:00:00 | | 2003-09-05 | 1,351,800 | 45.05 | 45.05 | 43.78 | 43.82 | 00:00:00 | | 2003-09-08 | 1,374,800 | 43.83 | 44.70 | 43.76 | 44.60 | 00:00:00 | | 2003-09-09 | 1,349,200 | 44.39 | 44.39 | 43.80 | 43.89 | 00:00:00 | | 2003-09-10 | 2,077,200 | 43.57 | 43.61 | 41.54 | 41.62 | 00:00:00 | | 2003-09-11 | 1,962,600 | 41.64 | 42.44 | 41.64 | 42.10 | 00:00:00 | | 2003-09-12 | 2,008,400 | 42.15 | 42.50 | 41.31 | 42.24 | 00:00:00 | | 2003-09-15 | 2,290,000 | 42.32 | 42.33 | 41.76 | 42.06 | 00:00:00 | | 2003-09-16 | 1,199,400 | 42.04 | 42.99 | 42.04 | 42.98 | 00:00:00 | | 2003-09-17 | 1,279,200 | 42.80 | 43.31 | 42.71 | 43.20 | 00:00:00 | | 2003-09-18 | 1,662,400 | 43.15 | 44.27 | 42.91 | 43.77 | 00:00:00 | | 2003-09-19 | 1,135,000 | 44.02 | 44.39 | 43.55 | 43.70 | 00:00:00 | | 2003-09-22 | 2,028,200 | 43.70 | 43.70 | 41.65 | 41.65 | 00:00:00 | | 2003-09-23 | 1,508,600 | 41.77 | 42.21 | 41.37 | 42.09 | 00:00:00 | | 2003-09-24 | 935,800 | 41.99 | 42.08 | 41.10 | 41.11 | 00:00:00 | | 2003-09-25 | 1,292,200 | 41.11 | 41.18 | 40.50 | 40.69 | 00:00:00 | | 2003-09-26 | 2,295,000 | 40.52 | 40.60 | 39.52 | 40.10 | 00:00:00 | | 2003-09-29 | 1,969,200 | 40.16 | 40.45 | 39.73 | 40.02 | 00:00:00 | | 2003-09-30 | 1,633,600 | 40.09 | 40.09 | 38.80 | 39.45 | 00:00:00 | | 2003-10-01 | 1,489,200 | 39.45 | 41.13 | 39.45 | 41.00 | 00:00:00 | | 2003-10-02 | 1,135,400 | 40.80 | 41.00 | 40.34 | 40.49 | 00:00:00 | | 2003-10-03 | 2,116,400 | 40.74 | 41.40 | 40.65 | 40.80 | 00:00:00 | | 2003-10-06 | 1,073,600 | 41.05 | 41.79 | 41.05 | 41.53 | 00:00:00 | | 2003-10-07 | 1,262,800 | 41.53 | 41.90 | 41.05 | 41.72 | 00:00:00 | | 2003-10-08 | 3,544,000 | 42.05 | 44.25 | 42.00 | 43.89 | 00:00:00 | | 2003-10-09 | 5,285,200 | 43.89 | 45.50 | 42.41 | 42.69 | 00:00:00 | | 2003-10-10 | 2,756,200 | 43.25 | 44.95 | 43.11 | 44.04 | 00:00:00 | | 2003-10-13 | 1,869,200 | 44.05 | 45.25 | 44.05 | 45.14 | 00:00:00 | | 2003-10-14 | 1,676,200 | 45.25 | 45.96 | 44.88 | 45.74 | 00:00:00 | | 2003-10-15 | 2,472,600 | 45.94 | 46.75 | 45.85 | 46.51 | 00:00:00 | | 2003-10-16 | 4,164,600 | 46.51 | 48.21 | 46.40 | 47.15 | 00:00:00 | | 2003-10-17 | 2,385,000 | 47.18 | 47.18 | 46.45 | 46.93 | 00:00:00 | | 2003-10-20 | 1,239,000 | 46.98 | 47.43 | 46.90 | 47.11 | 00:00:00 | | 2003-10-21 | 1,080,400 | 47.10 | 47.30 | 46.94 | 47.16 | 00:00:00 | | 2003-10-22 | 1,651,200 | 47.14 | 47.14 | 46.68 | 46.86 | 00:00:00 | | 2003-10-23 | 1,307,000 | 46.86 | 47.20 | 46.80 | 47.15 | 00:00:00 | | 2003-10-24 | 1,533,200 | 47.15 | 47.15 | 46.72 | 47.10 | 00:00:00 | | 2003-10-27 | 1,335,600 | 47.11 | 47.80 | 47.05 | 47.76 | 00:00:00 | | 2003-10-28 | 2,618,000 | 47.70 | 48.78 | 47.70 | 48.78 | 00:00:00 | | 2003-10-29 | 1,097,000 | 48.60 | 49.53 | 48.53 | 49.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
