Textron Historical Data - TXT

TXT Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 27.34 2.49 10.02% 26.56 27.83 25.80 2,436,156
Apr 03 2020 24.85 0.35 1.43% 24.47 25.37 24.30 1,594,145
Apr 02 2020 24.50 -0.36 -1.45% 24.36 26.66 23.85 2,204,722
Apr 01 2020 24.86 -1.81 -6.79% 25.00 25.67 24.18 1,796,841
Mar 31 2020 26.67 -1.00 -3.61% 27.11 28.46 26.39 1,876,206
Mar 30 2020 27.67 0.98 3.67% 26.20 27.90 25.57 1,720,714
Mar 27 2020 26.69 -2.54 -8.69% 27.75 28.56 26.45 2,063,877
Mar 26 2020 29.23 3.20 12.29% 26.74 29.38 25.88 3,855,156
Mar 25 2020 26.03 3.05 13.27% 23.85 27.28 23.03 5,200,665
Mar 24 2020 22.98 1.32 6.09% 23.15 24.00 21.25 5,064,574
Mar 23 2020 21.66 -0.63 -2.83% 22.05 22.98 20.26 3,778,464
Mar 20 2020 22.29 -3.16 -12.42% 25.78 26.0183 22.14 2,604,218
Mar 19 2020 25.45 -0.34 -1.32% 24.91 26.26 22.05 3,510,697
Mar 18 2020 25.79 -2.31 -8.22% 25.51 27.365 24.00 3,115,173
Mar 17 2020 28.10 1.20 4.46% 27.39 28.13 23.29 3,305,379
Mar 16 2020 26.90 -2.22 -7.62% 26.50 28.10 26.01 2,898,121
Mar 13 2020 29.12 4.06 16.2% 27.30 29.14 25.26 3,709,811
Mar 12 2020 25.06 -5.18 -17.13% 27.85 28.22 24.34 3,757,959
Mar 11 2020 30.24 -3.85 -11.29% 32.73 33.20 30.07 3,068,549
Mar 10 2020 34.09 3.06 9.86% 32.44 34.09 29.77 2,604,600
Mar 09 2020 31.03 -4.94 -13.73% 33.18 33.39 30.00 3,037,353
Mar 06 2020 35.97 -1.20 -3.23% 35.75 37.17 35.13 1,978,160
Mar 05 2020 37.17 -3.81 -9.3% 39.48 40.98 36.88 1,882,093
Mar 04 2020 40.98 0.48 1.19% 41.16 41.48 40.06 1,435,027
Mar 03 2020 40.50 -1.27 -3.04% 41.68 43.39 40.48 1,855,227
Mar 02 2020 41.77 1.17 2.88% 40.84 41.77 39.47 2,002,979
Feb 28 2020 40.60 -0.28 -0.68% 39.35 40.88 38.41 2,953,336
Feb 27 2020 40.88 -0.97 -2.32% 40.91 42.115 39.45 3,015,776
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 17 2020 48.08 0.00 +0.00% 48.06 48.16 47.68 0
Feb 14 2020 48.08 0.00 +0.00% 48.06 48.16 47.68 0
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 0.00 +0.00% 50.51 50.82 50.22 0
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
Jan 24 2020 44.70 -0.40 -0.89% 45.34 45.34 44.25 1,018,993
Jan 23 2020 45.10 0.52 1.17% 44.25 45.13 43.72 2,368,821
Jan 22 2020 44.58 -0.92 -2.02% 45.27 45.404 44.56 1,079,577
Jan 21 2020 45.50 -0.62 -1.34% 45.89 46.13 45.0786 1,359,214
Jan 20 2020 46.12 0.00 +0.00% 46.25 46.66 45.9515 0
Jan 17 2020 46.12 0.12 0.26% 46.25 46.66 45.9515 1,565,752
Jan 16 2020 46.00 0.66 1.46% 45.63 46.05 45.50 1,835,118
Jan 15 2020 45.34 -0.01 -0.02% 45.04 45.44 44.97 969,598
Jan 14 2020 45.35 0.31 0.69% 44.96 45.73 44.91 1,286,800
Jan 13 2020 45.04 0.75 1.69% 44.58 45.20 44.11 1,540,162
Jan 10 2020 44.29 -0.86 -1.9% 45.11 45.36 44.26 1,136,503
Jan 09 2020 45.15 0.98 2.22% 44.39 45.29 43.98 1,428,765
Jan 08 2020 44.17 -0.59 -1.32% 44.66 44.86 44.11 2,049,984


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.