Quantcast

Textron Inc. Common Stock Historical Stock Prices

TXT 
$48.8
*  
0.67
1.35%
Get TXT Alerts
*Delayed - data as of Dec. 17, 2018  -  Find a broker to begin trading TXT now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    TXT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-SEP-2018 TO 17-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 49.34 49.95 48.44 48.80 2,433,665
12/17/2018 49.44 49.95 48.44 48.8 2,438,934
12/14/2018 49.37 50.15 49.19 49.47 2,958,774
12/13/2018 51.23 51.27 49.94 49.97 1,375,180
12/12/2018 51.08 51.99 50.81 51.01 1,648,915
12/11/2018 52.12 53.12 49.8901 50.3 2,081,843
12/10/2018 51.13 51.7 49.83 51.2 2,128,412
12/07/2018 53.08 53.745 50.62 51.22 2,212,804
12/06/2018 53.34 53.43 51.195 53.01 2,914,188
12/04/2018 56.4 56.59 54.26 54.45 2,242,795
12/03/2018 57.06 57.69 56.34 56.73 1,476,446
11/30/2018 55.67 56.48 55.42 56.14 1,713,019
11/29/2018 55.89 56.42 55.45 55.96 1,240,284
11/28/2018 55.24 56.25 54.65 56.15 1,275,793
11/27/2018 55.05 55.46 54.34 54.98 996,816
11/26/2018 55.51 55.79 54.85 55.53 983,137
11/23/2018 54.26 55.5 54.26 55.1 398,437
11/21/2018 55.16 55.72 54.78 54.82 1,358,426
11/20/2018 54.68 55.17 53.55 54.67 1,721,624
11/19/2018 56.48 56.6 55.48 55.81 1,302,481
11/16/2018 56.59 57.24 56.36 56.6 1,568,327
11/15/2018 55.5 57.25 55.42 57.06 1,722,867
11/14/2018 56.29 56.87 55.63 56.01 1,997,475
11/13/2018 55.18 56.62 55.18 55.9 1,466,753
11/12/2018 56.92 56.92 55.06 55.14 1,677,713
11/09/2018 56.34 57.04 55.87 56.88 1,774,393
11/08/2018 57.13 57.55 56.36 56.73 2,891,713
11/07/2018 56.26 57.23 55.76 57.2 2,298,122
11/06/2018 54.88 56.075 54.76 55.81 2,426,574
11/05/2018 54.21 55 54.115 54.83 1,580,620
11/02/2018 55.37 55.79 54.05 54.08 2,157,979
11/01/2018 53.76 55.31 53.47 55.01 1,897,572
10/31/2018 54 54.81 53.59 53.63 2,394,113
10/30/2018 52.35 53.57 52.24 53.45 2,021,618
10/29/2018 54.21 54.25 51.485 52.31 2,254,770
10/26/2018 52.93 53.96 52.46 53.41 2,021,978
10/25/2018 53.61 54.29 53.05 53.63 2,599,078
10/24/2018 55.6 55.75 52.82 52.9 3,818,679
10/23/2018 55.17 55.79 54.27 55.23 4,279,846
10/22/2018 56.73 57.305 55.7775 56.26 3,345,373
10/19/2018 57.86 58.5 56.61 56.75 3,724,062
10/18/2018 57.93 60.69 57.31 57.49 13,466,490
10/17/2018 66.75 66.925 64.65 64.78 2,706,832
10/16/2018 66.37 67.26 65.8 66.76 2,020,594
10/15/2018 65.58 66.32 65.34 65.81 1,593,489
10/12/2018 65.96 66.48 63.9 65.07 2,152,929
10/11/2018 67.01 67.35 64.8478 65.07 1,943,826
10/10/2018 70.14 70.14 67.31 67.38 1,654,746
10/09/2018 71.53 71.53 70.3 70.33 1,034,107
10/08/2018 71 71.78 70.85 71.7 1,209,666
10/05/2018 71.65 72.16 70.93 71.05 855,293
10/04/2018 71.71 72.06 71.16 71.6 1,152,323
10/03/2018 72.14 72.59 71.68 71.71 1,080,147
10/02/2018 71.79 71.95 71 71.82 650,050
10/01/2018 71.84 72.11 71.515 71.77 790,347
09/28/2018 71.18 71.78 71.03 71.47 1,223,626
09/27/2018 71.68 71.99 71.44 71.5 707,700
09/26/2018 72.39 72.45 71.44 71.52 1,080,181
09/25/2018 71.6 72.87 71.26 72.3 1,962,119
09/24/2018 71.7 71.7 71.16 71.36 850,958
09/21/2018 71.09 71.82 70.85 71.82 3,293,190
09/20/2018 71.97 72.27 70.695 70.79 1,574,614
09/19/2018 71.8 72.76 71.49 71.72 1,757,796
09/18/2018 71.24 71.74 70.81 71.56 1,266,454
09/17/2018 70.57 71.36 70.42 70.91 1,428,077
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio