|
 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 | | 2003-10-29 | 1,097,000 | 48.60 | 49.53 | 48.53 | 49.22 | 00:00:00 | | 2003-10-30 | 2,314,200 | 49.19 | 50.00 | 48.97 | 49.99 | 00:00:00 | | 2003-10-31 | 1,209,000 | 49.92 | 49.99 | 49.40 | 49.69 | 00:00:00 | | 2003-11-03 | 2,575,200 | 49.68 | 50.67 | 49.50 | 50.58 | 00:00:00 | | 2003-11-04 | 1,435,000 | 50.33 | 50.70 | 49.78 | 50.47 | 00:00:00 | | 2003-11-05 | 1,858,400 | 50.47 | 50.47 | 49.11 | 50.07 | 00:00:00 | | 2003-11-06 | 1,420,400 | 50.90 | 51.00 | 50.05 | 50.53 | 00:00:00 | | 2003-11-07 | 883,400 | 50.53 | 50.60 | 49.97 | 50.12 | 00:00:00 | | 2003-11-10 | 1,072,800 | 50.09 | 50.09 | 49.63 | 49.70 | 00:00:00 | | 2003-11-11 | 1,349,600 | 49.55 | 49.56 | 48.92 | 49.00 | 00:00:00 | | 2003-11-12 | 1,042,800 | 48.96 | 50.22 | 48.96 | 50.13 | 00:00:00 | | 2003-11-13 | 1,590,200 | 49.50 | 49.76 | 49.48 | 49.59 | 00:00:00 | | 2003-11-14 | 1,162,400 | 49.34 | 49.76 | 49.16 | 49.29 | 00:00:00 | | 2003-11-17 | 1,134,000 | 49.29 | 49.29 | 48.32 | 48.65 | 00:00:00 | | 2003-11-18 | 1,317,200 | 48.55 | 49.00 | 47.98 | 47.98 | 00:00:00 | | 2003-11-19 | 1,086,400 | 48.12 | 49.07 | 47.72 | 49.05 | 00:00:00 | | 2003-11-20 | 1,251,400 | 48.80 | 49.70 | 48.42 | 49.07 | 00:00:00 | | 2003-11-21 | 925,000 | 49.05 | 49.50 | 48.71 | 49.13 | 00:00:00 | | 2003-11-24 | 814,600 | 49.00 | 49.49 | 49.00 | 49.30 | 00:00:00 | | 2003-11-25 | 1,046,000 | 49.38 | 50.00 | 49.13 | 49.74 | 00:00:00 | | 2003-11-26 | 831,200 | 49.95 | 49.95 | 49.35 | 49.75 | 00:00:00 | | 2003-11-28 | 301,000 | 49.75 | 49.90 | 49.60 | 49.84 | 00:00:00 | | 2003-12-01 | 1,261,800 | 49.85 | 50.75 | 49.60 | 50.65 | 00:00:00 | | 2003-12-02 | 1,016,200 | 50.72 | 50.89 | 50.38 | 50.58 | 00:00:00 | | 2003-12-03 | 1,063,600 | 50.68 | 51.34 | 50.64 | 51.09 | 00:00:00 | | 2003-12-04 | 1,377,400 | 51.09 | 52.14 | 50.90 | 51.76 | 00:00:00 | | 2003-12-05 | 816,800 | 51.20 | 51.52 | 50.87 | 51.15 | 00:00:00 | | 2003-12-08 | 2,554,000 | 51.90 | 54.00 | 51.84 | 53.95 | 00:00:00 | | 2003-12-09 | 1,245,000 | 53.89 | 53.92 | 53.15 | 53.42 | 00:00:00 | | 2003-12-10 | 792,000 | 53.17 | 53.26 | 52.03 | 52.39 | 00:00:00 | | 2003-12-11 | 1,218,400 | 52.59 | 53.95 | 52.40 | 53.92 | 00:00:00 | | 2003-12-12 | 1,213,600 | 53.90 | 54.35 | 53.25 | 54.09 | 00:00:00 | | 2003-12-15 | 1,637,800 | 54.90 | 55.22 | 53.85 | 53.93 | 00:00:00 | | 2003-12-16 | 1,120,800 | 53.92 | 54.27 | 53.63 | 53.87 | 00:00:00 | | 2003-12-17 | 3,253,000 | 53.86 | 56.98 | 53.86 | 56.39 | 00:00:00 | | 2003-12-18 | 2,254,600 | 56.46 | 57.15 | 55.64 | 57.13 | 00:00:00 | | 2003-12-19 | 1,463,200 | 57.17 | 57.25 | 56.85 | 56.98 | 00:00:00 | | 2003-12-22 | 1,373,600 | 56.05 | 56.97 | 56.05 | 56.89 | 00:00:00 | | 2003-12-23 | 1,555,200 | 57.50 | 57.99 | 56.35 | 56.89 | 00:00:00 | | 2003-12-24 | 417,200 | 56.89 | 56.95 | 56.41 | 56.48 | 00:00:00 | | 2003-12-26 | 468,200 | 56.73 | 56.82 | 56.54 | 56.76 | 00:00:00 | | 2003-12-29 | 988,800 | 57.00 | 57.70 | 56.95 | 57.70 | 00:00:00 | | 2003-12-30 | 743,000 | 57.45 | 57.80 | 57.09 | 57.25 | 00:00:00 | | 2003-12-31 | 1,022,400 | 57.20 | 57.35 | 56.52 | 57.06 | 00:00:00 | | 2004-01-02 | 1,616,400 | 57.04 | 57.58 | 56.65 | 57.19 | 00:00:00 | | 2004-01-05 | 2,066,800 | 57.19 | 57.37 | 56.25 | 57.12 | 00:00:00 | | 2004-01-06 | 1,141,000 | 56.75 | 56.93 | 56.34 | 56.49 | 00:00:00 | | 2004-01-07 | 1,346,400 | 56.49 | 56.99 | 56.02 | 56.98 | 00:00:00 | | 2004-01-08 | 2,219,800 | 57.15 | 58.30 | 57.12 | 58.28 | 00:00:00 | | 2004-01-09 | 2,530,400 | 58.15 | 59.63 | 58.00 | 58.00 | 00:00:00 | | 2004-01-12 | 1,103,400 | 57.79 | 57.80 | 56.80 | 57.33 | 00:00:00 | | 2004-01-13 | 1,192,200 | 57.23 | 58.00 | 57.21 | 57.91 | 00:00:00 | | 2004-01-14 | 1,508,400 | 57.75 | 58.60 | 57.50 | 57.67 | 00:00:00 | | 2004-01-15 | 1,718,600 | 57.67 | 57.80 | 56.80 | 57.69 | 00:00:00 | | 2004-01-16 | 1,199,400 | 57.70 | 57.99 | 57.09 | 57.89 | 00:00:00 | | 2004-01-20 | 1,240,800 | 57.25 | 57.45 | 56.08 | 56.94 | 00:00:00 | | 2004-01-21 | 1,142,400 | 56.85 | 58.00 | 56.39 | 57.84 | 00:00:00 | | 2004-01-22 | 979,200 | 57.84 | 57.90 | 57.12 | 57.64 | 00:00:00 | | 2004-01-23 | 1,265,000 | 57.64 | 57.78 | 56.10 | 56.50 | 00:00:00 | | 2004-01-26 | 1,120,800 | 56.35 | 56.69 | 55.54 | 56.53 | 00:00:00 | | 2004-01-27 | 1,153,000 | 56.35 | 56.49 | 55.50 | 55.50 | 00:00:00 | | 2004-01-28 | 1,791,600 | 56.05 | 56.25 | 53.55 | 54.58 | 00:00:00 | | 2004-01-29 | 1,708,000 | 54.58 | 54.58 | 53.30 | 53.61 | 00:00:00 | | 2004-01-30 | 2,503,000 | 53.69 | 53.72 | 51.76 | 53.28 | 00:00:00 | | 2004-02-02 | 1,202,200 | 53.50 | 54.15 | 53.00 | 53.82 | 00:00:00 | | 2004-02-03 | 954,200 | 53.82 | 53.82 | 52.75 | 53.44 | 00:00:00 | | 2004-02-04 | 2,396,800 | 54.25 | 54.30 | 53.26 | 53.45 | 00:00:00 | | 2004-02-05 | 1,167,200 | 53.65 | 54.44 | 53.50 | 54.38 | 00:00:00 | | 2004-02-06 | 1,364,600 | 54.48 | 55.70 | 54.37 | 55.51 | 00:00:00 | | 2004-02-09 | 717,800 | 55.51 | 55.59 | 54.92 | 55.09 | 00:00:00 | | 2004-02-10 | 977,400 | 55.00 | 55.36 | 54.24 | 54.82 | 00:00:00 | | 2004-02-11 | 1,319,400 | 54.70 | 56.24 | 54.30 | 56.24 | 00:00:00 | | 2004-02-12 | 1,435,000 | 55.70 | 57.46 | 55.40 | 57.04 | 00:00:00 | | 2004-02-13 | 1,113,800 | 56.85 | 56.85 | 55.52 | 55.90 | 00:00:00 | | 2004-02-17 | 1,012,000 | 56.30 | 56.89 | 56.20 | 56.53 | 00:00:00 | | 2004-02-18 | 926,800 | 56.65 | 56.82 | 55.70 | 55.97 | 00:00:00 | | 2004-02-19 | 686,800 | 56.07 | 56.81 | 55.80 | 55.81 | 00:00:00 | | 2004-02-20 | 1,225,600 | 56.22 | 56.49 | 55.17 | 55.44 | 00:00:00 | | 2004-02-23 | 1,108,200 | 55.69 | 55.85 | 54.66 | 54.68 | 00:00:00 | | 2004-02-24 | 1,396,200 | 54.68 | 54.96 | 53.95 | 54.29 | 00:00:00 | | 2004-02-25 | 1,454,200 | 54.35 | 54.98 | 54.35 | 54.71 | 00:00:00 | | 2004-02-26 | 1,528,400 | 54.72 | 54.81 | 54.30 | 54.58 | 00:00:00 | | 2004-02-27 | 1,372,200 | 54.57 | 55.53 | 54.50 | 55.34 | 00:00:00 | | 2004-03-01 | 1,097,200 | 55.34 | 56.59 | 55.34 | 56.41 | 00:00:00 | | 2004-03-02 | 1,695,000 | 56.30 | 56.33 | 55.90 | 55.99 | 00:00:00 | | 2004-03-03 | 1,879,200 | 55.99 | 56.27 | 55.74 | 56.14 | 00:00:00 | | 2004-03-04 | 1,091,400 | 56.15 | 56.49 | 56.10 | 56.38 | 00:00:00 | | 2004-03-05 | 949,200 | 56.25 | 56.48 | 56.03 | 56.20 | 00:00:00 | | 2004-03-08 | 1,183,400 | 56.20 | 56.27 | 55.62 | 55.62 | 00:00:00 | | 2004-03-09 | 1,588,600 | 55.61 | 55.61 | 54.88 | 55.11 | 00:00:00 | | 2004-03-10 | 2,195,000 | 54.90 | 54.94 | 53.38 | 53.40 | 00:00:00 | | 2004-03-11 | 1,809,200 | 53.40 | 53.40 | 52.01 | 52.03 | 00:00:00 | | 2004-03-12 | 1,409,800 | 52.16 | 53.58 | 51.77 | 53.58 | 00:00:00 | | 2004-03-15 | 2,226,200 | 53.33 | 53.33 | 51.55 | 51.79 | 00:00:00 | | 2004-03-16 | 1,153,000 | 52.15 | 52.17 | 51.42 | 52.06 | 00:00:00 | | 2004-03-17 | 1,026,200 | 52.24 | 53.65 | 52.24 | 53.38 | 00:00:00 | | 2004-03-18 | 1,442,600 | 53.47 | 54.23 | 52.85 | 54.14 | 00:00:00 | | 2004-03-19 | 1,799,800 | 53.90 | 54.17 | 53.11 | 53.11 | 00:00:00 | | 2004-03-22 | 1,233,000 | 53.01 | 53.19 | 51.60 | 52.10 | 00:00:00 | | 2004-03-23 | 1,176,000 | 52.41 | 52.52 | 51.48 | 51.64 | 00:00:00 | | 2004-03-24 | 1,729,400 | 51.74 | 51.74 | 50.59 | 50.84 | 00:00:00 | | 2004-03-25 | 2,312,200 | 51.45 | 52.39 | 51.30 | 52.15 | 00:00:00 | | 2004-03-26 | 1,045,200 | 52.26 | 52.93 | 52.20 | 52.70 | 00:00:00 | | 2004-03-29 | 948,600 | 52.90 | 54.02 | 52.70 | 53.66 | 00:00:00 | | 2004-03-30 | 1,635,200 | 53.66 | 53.68 | 53.06 | 53.26 | 00:00:00 | | 2004-03-31 | 2,122,200 | 53.50 | 53.60 | 52.74 | 53.15 | 00:00:00 | | 2004-04-01 | 2,547,800 | 53.15 | 53.55 | 52.80 | 52.98 | 00:00:00 | | 2004-04-02 | 1,405,400 | 53.85 | 53.96 | 53.10 | 53.85 | 00:00:00 | | 2004-04-05 | 817,600 | 53.95 | 54.35 | 53.66 | 54.35 | 00:00:00 | | 2004-04-06 | 1,525,200 | 54.15 | 54.29 | 53.91 | 54.13 | 00:00:00 | | 2004-04-07 | 2,063,000 | 54.13 | 54.13 | 52.67 | 52.93 | 00:00:00 | | 2004-04-08 | 800,800 | 53.50 | 53.54 | 52.38 | 52.57 | 00:00:00 | | 2004-04-12 | 767,800 | 52.65 | 53.79 | 52.58 | 53.43 | 00:00:00 | | 2004-04-13 | 1,269,400 | 53.56 | 53.81 | 52.38 | 52.45 | 00:00:00 | | 2004-04-14 | 1,444,600 | 52.00 | 53.12 | 51.93 | 52.91 | 00:00:00 | | 2004-04-15 | 1,620,200 | 52.91 | 53.25 | 52.17 | 52.65 | 00:00:00 | | 2004-04-16 | 991,400 | 52.80 | 53.52 | 52.40 | 53.40 | 00:00:00 | | 2004-04-19 | 715,200 | 52.77 | 53.32 | 52.77 | 53.17 | 00:00:00 | | 2004-04-20 | 2,300,400 | 54.40 | 54.70 | 53.70 | 53.95 | 00:00:00 | | 2004-04-21 | 1,851,400 | 53.96 | 54.90 | 53.24 | 54.90 | 00:00:00 | | 2004-04-22 | 4,658,400 | 55.15 | 58.78 | 55.15 | 57.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
