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
0.35 1.43% 24.85 24.30 25.37 24.47 24.50 16:58:06
more quote information »

TXT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.7528.5623.8526.021,932,472-2.90-10.45%
1 Month35.7537.1720.2626.963,184,623-10.90-30.49%
3 Months45.1151.5320.2636.612,378,982-20.26-44.91%
6 Months46.5851.5320.2640.661,947,938-21.73-46.65%
1 Year51.1058.0020.2644.691,744,150-26.25-51.37%
3 Years47.5672.8720.2651.681,522,788-22.71-47.75%
5 Years44.7672.8720.2647.031,597,630-19.91-44.48%

TXT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 -5.01 -12.23% 35.75 37.17 35.13 1,978,160
Mar 05 2020 40.98 0.00 0.0% 40.98 40.98 40.98 0
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
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.