Textron Historical Data - TXT

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Textron Inc TXT NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.29 -2.99% 41.85 41.6338 43.58 43.58 43.14 16:05:51
more quote information »

TXT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week47.8548.0341.633845.871,279,797-6.00-12.54%
1 Month47.5351.5341.633848.392,026,536-5.68-11.95%
3 Months45.4951.5341.633846.191,776,679-3.64-8.0%
6 Months43.6852.8741.633846.931,592,004-1.83-4.19%
1 Year54.9258.0041.633848.701,589,659-13.07-23.8%
3 Years47.5472.8741.633853.281,462,346-5.69-11.97%
5 Years44.9472.8730.68547.741,566,521-3.09-6.88%

TXT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 41.85 -1.29 -2.99% 43.58 43.58 41.6338 2,500,365
Feb 25 2020 43.14 -2.74 -5.97% 46.06 46.75 43.01 1,828,017
Feb 24 2020 45.88 -1.48 -3.13% 45.85 46.25 45.57 1,335,050
Feb 21 2020 47.36 -0.27 -0.57% 47.25 47.68 46.745 1,006,012
Feb 20 2020 47.63 0.40 0.85% 47.02 47.85 46.96 1,050,427
Feb 19 2020 47.23 -0.32 -0.67% 47.85 48.03 47.19 1,179,478
Feb 18 2020 47.55 -0.53 -1.1% 47.66 48.08 47.48 1,906,240
Feb 14 2020 48.08 0.08 0.17% 48.06 48.16 47.68 978,685
Feb 13 2020 48.00 -1.18 -2.4% 48.93 49.23 47.915 2,104,765
Feb 12 2020 49.18 -0.32 -0.65% 49.96 50.25 49.14 2,372,918
Feb 11 2020 49.50 -0.96 -1.9% 50.84 51.00 49.44 1,202,833
Feb 10 2020 50.46 -0.29 -0.57% 50.51 50.82 50.22 980,231
Feb 07 2020 50.75 0.07 0.14% 50.30 51.155 50.09 1,410,751
Feb 06 2020 50.68 -0.25 -0.49% 51.27 51.29 50.29 1,306,076
Feb 05 2020 50.93 0.03 0.06% 51.20 51.53 50.60 3,238,142
Feb 04 2020 50.90 4.61 9.96% 46.82 51.32 46.65 6,613,523
Feb 03 2020 46.29 0.36 0.78% 46.21 46.92 46.06 1,593,605
Jan 31 2020 45.93 -1.00 -2.13% 46.59 46.80 45.85 2,372,845
Jan 30 2020 46.93 -0.17 -0.36% 46.52 47.175 45.48 2,313,737
Jan 29 2020 47.10 1.40 3.06% 47.53 47.665 46.27 3,710,851
Jan 28 2020 45.70 1.00 2.24% 44.98 46.12 44.72 2,391,580
Jan 27 2020 44.70 0.00 0.0% 43.73 44.86 43.62 1,976,106
See More Historical Prices »


Your Recent History
NYSE
TXT
Textron
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.