Textron Inc $38.85

down -0.18


22/8/2014 04:00 PM  |  NYSE : TXT  
Industries : Aerospace/defense / Aerospace/defense - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TXT historical data

Date Open High Low Close Volume
1/22/201327.2027.2226.6927.083,389,497
1/18/201327.1727.2226.6927.222,379,237
1/17/201326.4227.2026.4027.093,749,300
1/16/201326.2126.3926.0826.292,124,234
1/15/201326.2026.4726.1526.412,423,950
1/14/201326.4026.5026.1626.451,973,671
1/11/201326.5226.6526.2926.412,001,463
1/10/201326.5026.6126.2526.613,027,952
1/9/201326.4726.6026.2726.372,071,787
1/8/201326.2726.4126.1726.362,770,481
1/7/201326.4226.5426.0626.402,867,601
1/4/201326.0226.5326.0126.235,109,773
1/3/201325.4725.9525.3525.694,971,479
1/2/201325.3325.4825.1225.483,282,183
12/31/201224.0124.8223.9424.792,377,592
12/28/201224.0324.2623.9024.121,714,276
12/27/201224.1424.3923.8824.302,404,593
12/26/201224.4324.4324.0124.172,026,862
12/24/201224.4124.4824.3224.41671,887
12/21/201224.1924.6224.1624.483,102,341
12/20/201224.5724.7724.5424.712,340,685
12/19/201224.6724.8624.5824.622,545,560
12/18/201224.3724.7224.3324.682,921,601
12/17/201224.3224.5524.2824.355,322,131
12/14/201224.0024.3823.9824.263,107,365
12/13/201223.9324.2223.8624.042,724,727
12/12/201224.2324.4923.9824.002,309,642
12/11/201224.3324.5524.1824.221,900,228
12/10/201223.7524.2223.7424.192,200,257
12/7/201223.7223.9523.5523.792,239,570
12/6/201223.1623.6523.0223.652,260,584
12/5/201223.1223.4622.8423.175,018,592
12/4/201223.0823.2222.9123.022,471,283
12/3/201223.6223.7023.0723.082,284,649
11/30/201223.8823.9523.4223.493,380,403
11/29/201223.9824.1223.7323.911,319,344
11/28/201223.5023.8823.3523.841,979,060
11/27/201223.8024.0723.7023.702,018,385
11/26/201223.6023.9423.6023.811,418,024
11/23/201223.6823.8223.5723.78491,207
11/21/201223.5323.7523.4823.591,247,161
11/20/201223.4523.6823.3323.561,721,899
11/19/201223.4623.6023.2923.572,187,540
11/16/201223.1723.3622.8823.123,603,850
11/15/201223.1823.4823.1123.142,541,666
11/14/201224.0524.1923.1723.204,074,429
11/13/201223.5924.4623.5423.991,941,358
11/12/201223.9123.9523.6023.792,712,064
11/9/201223.7124.1523.6423.863,230,037
11/8/201223.9424.2323.8123.894,649,982
11/7/201224.8424.8823.9624.105,468,572
11/6/201225.3625.3925.0025.193,045,611
11/5/201225.0125.2624.8325.182,314,673
11/2/201225.7425.9325.0625.074,101,636
11/1/201225.2926.5925.2925.595,158,687
10/31/201225.4425.5925.0825.213,112,556
10/26/201225.5225.6825.3725.561,623,881
10/25/201225.2825.5325.2125.512,210,245
10/24/201225.4725.5924.9825.002,030,752
10/23/201225.3225.4324.8225.312,847,327
10/22/201225.4425.8725.3425.672,533,753
10/19/201226.3126.4125.3125.514,151,781
10/18/201224.8026.1824.4025.756,069,568
10/17/201224.3225.4423.5224.9510,949,972
10/16/201226.6626.6626.3426.462,448,094
10/15/201225.6926.4125.5526.323,038,934
10/12/201225.4525.6825.1225.492,044,840
10/11/201225.4926.0225.3425.422,717,444
10/10/201225.1625.3024.9525.222,560,067
10/9/201225.6525.7925.1925.263,164,181
10/8/201225.6325.8825.4525.631,567,788
10/5/201225.7326.2325.6225.781,780,535
10/4/201225.6625.7725.2925.475,058,114
10/3/201225.8825.8825.3925.462,758,690
10/2/201226.5626.5825.6825.782,017,565
10/1/201226.2926.7526.2126.462,068,635
9/28/201226.2726.3525.8126.172,137,404
9/27/201226.1026.5925.7426.384,180,475
9/26/201225.9226.1525.4925.953,991,463
9/25/201226.9127.0125.9525.994,666,117
9/24/201226.9626.9826.6026.802,960,886
9/21/201227.7227.8427.1027.123,108,529
9/20/201227.6327.7827.1227.542,649,193
9/19/201227.8328.0227.4927.942,473,544
9/18/201228.1828.2427.5927.862,051,178
9/17/201228.1928.3528.0928.222,545,236
9/14/201228.1928.8028.1228.363,388,215
9/13/201227.5928.4027.2628.193,757,138
9/12/201227.1527.9127.0927.672,932,106
9/11/201227.0927.1526.8427.092,324,921
9/10/201227.3527.4627.1127.111,986,637
9/7/201227.1327.8327.0927.592,620,033
9/6/201226.6127.2126.5027.062,595,405
9/5/201226.3626.5426.1126.321,746,266
9/4/201226.3326.7125.9926.412,752,111
8/31/201226.3426.9226.2026.722,740,480
8/30/201226.2026.2225.8326.061,296,038
8/29/201226.4826.6526.1126.451,407,386
8/28/201226.4526.6626.2726.492,306,252
8/27/201226.6526.8326.3626.442,560,046
Trading Center