Textron Inc Historical Data - TXT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Textron Inc (TXT)
Textron Inc (TXT) Historical

Textron Inc (TXT)

80.50

-0.54

(-0.67%)

Closed May 16 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.16	0.199153597212	80.34	82.58	80.34	158	81.20605786	DE
4	-5.72	-6.63419160288	86.22	89.5	76.66	273	80.87100138	DE
12	1.5	1.89873417722	79	90.2	76.66	173	83.37659948	DE
26	9.1	12.7450980392	71.4	90.2	68.5	152	79.95864904	DE
52	9.3	13.0617977528	71.2	90.2	68.5	151	78.0068299	DE
156	9.3	13.0617977528	71.2	90.2	68.5	151	78.0068299	DE
260	9.3	13.0617977528	71.2	90.2	68.5	151	78.0068299	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715891220	81.099999	0	0.00	81.099999	81.099999	81.099999	0
1715804820	81.099999	-0.08	-0.10	81.66	81.68	80.599999	345
1715718420	81.18	-0.12	-0.15	81.18	81.18	81.18	110
1715631960	81.3	-0.5	-0.61	82.58	82.58	81.3	312
1715372820	81.8	1.46	1.82	81.8	81.8	81.8	20
1715286420	80.34	-1.04	-1.28	80.34	80.34	80.34	2
1715200020	81.38	0	0.00	81.38	81.38	81.38	0
1715113620	81.38	2.66	3.38	81.08	81.38	80.72	13
1715027220	78.72	-0.98	-1.23	78.8	78.8	78.62	266
1714768020	79.7	0.34	0.43	79.7	79.7	79.7	16
1714681560	79.36	-0.9	-1.12	79.3	79.48	78.84	70
1714508820	80.26	0.16	0.20	80	80.26	80	50
1714422420	80.099999	-0.86	-1.06	81.34	82.3	80.099999	1514
1714163220	80.959999	1.88	2.38	79	80.959999	79	340
1714076820	79.08	-9.36	-10.58	87.08	87.08	76.66	1302
1713990420	88.44	-0.54	-0.61	89.5	89.5	88.44	20
1713903960	88.98	0.5	0.57	88.18	89.4	87.96	99
1713817560	88.48	1.4	1.61	87.4	88.48	87.4	158
1713558420	87.08	-0.02	-0.02	87.08	87.08	87.08	13
1713472020	87.1	0.78	0.90	86.22	87.32	85.94	271
1713385620	86.32	-1.18	-1.35	87.48	87.48	86.06	210
1713299220	87.5	-0.52	-0.59	87.18	87.92	87.18	52
1713212820	88.02	-0.58	-0.65	88.18	88.94	88.02	66
1712953620	88.6	0.6	0.68	88.6	88.6	88.6	80
1712867220	88	-0.54	-0.61	88	88	88	25
1712780760	88.54	0.08	0.09	88.54	88.54	88.54	40
1712694360	88.46	-1.32	-1.47	89.1	89.1	88.36	54
1712607960	89.78	0.6	0.67	89.58	90.08	89.58	25
1712348820	89.18	1.54	1.76	88	89.34	87.8	121
1712262360	87.64	0.56	0.64	87.48	88.56	87.26	172
1712175960	87.08	-0.98	-1.11	86.94	87.08	86.94	350
1712089560	88.06	-0.94	-1.06	89.14	89.14	88.04	233
1711661160	89	-0.1	-0.11	88.8	89	88.8	72
1711574820	89.1	0.2	0.22	89.1	89.1	89.1	215
1711488360	88.9	0.7	0.79	88.2	88.9	87.9	89
1711401960	88.2	-0.3	-0.34	88.7	90.2	88.2	355
1711142760	88.5	0.1	0.11	88.3	88.5	88.1	192
1711056360	88.4	1	1.14	87.2	88.4	87.2	196
1710969960	87.4	0.6	0.69	87.3	87.6	87.3	103
1710883560	86.8	0.9	1.05	86.1	86.8	86.1	219
1710797160	85.9	0.5	0.59	85.3	85.9	85.3	92
1710537960	85.4	0.8	0.95	84.9	85.599999	84.9	66
1710451620	84.599999	0	0.00	84.4	84.7	84.4	115
1710365160	84.599999	0.5	0.59	84.099999	84.599999	84.099999	282
1710278760	84.099999	0.1	0.12	83.8	84.099999	83.8	26
1710192420	84	0	0.00	84	84	84	6
1709933160	84	1.4	1.69	82.4	84.7	82.3	199
1709846760	82.599999	0.4	0.49	83.099999	83.5	82.599999	152
1709760360	82.2	-0.2	-0.24	82.5	82.5	82.2	21
1709673960	82.4	0.5	0.61	82.099999	82.4	82	215
1709587560	81.9	0.2	0.24	81.5	81.9	81.4	43
1709328360	81.7	-0.5	-0.61	82.7	82.7	81.7	84
1709241960	82.2	0.8	0.98	81.099999	82.2	81.099999	160
1709155560	81.4	1	1.24	81	81.4	81	65
1709069220	80.4	0.5	0.63	80.4	80.4	80.3	103
1708982760	79.9	0.6	0.76	79.599999	79.9	79.599999	38
1708723560	79.3	0	0.00	79	79.3	78.7	108
1708637220	79.3	1	1.28	79	79.3	78.9	178
1708550820	78.3	-0.6	-0.76	78.3	78.3	78.3	10
1708464420	78.9	-0.7	-0.88	79.5	79.5	78.9	237
1708377960	79.599999	-1.3	-1.61	79.7	80	79.3	121

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions