Textron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	97.28	97.91	97.28	97.28	-	0.97%	2
Feb 11, 2026	97.23	97.94	93.98	96.35	96.35	0.17%	2,288
Feb 10, 2026	94.15	96.68	94.15	96.19	96.19	1.07%	78
Feb 9, 2026	93.92	96.14	93.92	95.17	95.17	-0.51%	179
Feb 6, 2026	90.50	95.66	90.50	95.66	95.66	3.43%	316
Feb 5, 2026	90.46	92.51	89.03	92.49	92.49	2.39%	376
Feb 4, 2026	89.94	90.87	88.50	90.33	90.33	2.08%	564
Feb 3, 2026	87.56	89.35	86.40	88.49	88.49	1.20%	281
Feb 2, 2026	87.15	89.13	87.03	87.44	87.44	-1.30%	229
Jan 30, 2026	87.81	89.11	85.94	88.59	88.59	0.59%	153
Jan 29, 2026	86.82	88.27	86.71	88.07	88.07	1.72%	734
Jan 28, 2026	90.79	91.45	84.43	86.58	86.58	-7.81%	4,663
Jan 27, 2026	95.31	95.59	93.57	93.91	93.91	-0.78%	455
Jan 26, 2026	94.25	96.13	94.25	94.65	94.65	-0.13%	240
Jan 23, 2026	96.04	97.88	94.75	94.78	94.78	-1.84%	270
Jan 22, 2026	96.92	97.00	95.18	96.56	96.56	1.90%	155
Jan 21, 2026	93.88	95.88	90.96	94.76	94.76	2.09%	1,391
Jan 20, 2026	96.10	96.10	92.59	92.82	92.82	-1.76%	353
Jan 16, 2026	94.62	95.00	92.98	94.48	94.48	1.65%	149
Jan 15, 2026	94.60	95.50	92.94	92.94	92.94	-0.91%	442
Jan 14, 2026	94.48	94.48	92.00	93.80	93.80	0.06%	234
Jan 13, 2026	93.68	94.54	93.20	93.74	93.74	1.09%	54
Jan 12, 2026	95.45	95.45	92.73	92.73	92.73	-0.56%	100
Jan 9, 2026	91.79	93.50	91.79	93.25	93.25	2.06%	343
Jan 8, 2026	89.43	92.64	88.36	91.37	91.37	1.85%	394
Jan 7, 2026	90.08	91.80	89.52	89.71	89.71	0.49%	104
Jan 6, 2026	89.00	89.60	88.70	89.27	89.27	0.90%	238
Jan 5, 2026	87.17	89.11	86.40	88.47	88.47	2.09%	150
Jan 2, 2026	88.10	89.00	86.64	86.66	86.66	-0.90%	337
Dec 31, 2025	88.10	89.66	87.27	87.45	87.45	-1.09%	472
Dec 30, 2025	88.92	89.64	88.36	88.41	88.41	-0.67%	29
Dec 29, 2025	90.16	90.72	89.00	89.00	89.00	-1.94%	204
Dec 24, 2025	88.96	91.00	88.96	90.76	90.76	-0.06%	195
Dec 23, 2025	90.98	91.06	89.54	90.81	90.81	0.09%	178
Dec 22, 2025	89.73	90.90	89.60	90.72	90.72	1.46%	815
Dec 19, 2025	88.83	89.42	88.58	89.42	89.42	1.43%	392
Dec 18, 2025	87.51	88.76	86.73	88.16	88.16	1.06%	111
Dec 17, 2025	85.59	87.82	85.59	87.24	87.24	1.44%	334
Dec 16, 2025	87.90	87.90	86.00	86.00	86.00	-1.40%	26
Dec 15, 2025	87.87	87.87	86.69	87.22	87.22	-0.17%	547
Dec 12, 2025	86.85	88.10	86.66	87.37	87.37	0.70%	47
Dec 11, 2025	85.60	87.42	83.96	86.76	86.74	2.53%	145
Dec 10, 2025	84.01	84.62	83.84	84.62	84.60	0.51%	83
Dec 9, 2025	84.25	84.84	83.43	84.19	84.17	0.51%	336
Dec 8, 2025	83.42	84.50	83.05	83.76	83.74	1.11%	110
Dec 5, 2025	83.40	83.40	82.30	82.84	82.82	-0.77%	236
Dec 4, 2025	83.90	84.00	82.94	83.48	83.46	0.22%	6
Dec 3, 2025	82.50	83.35	81.72	83.30	83.28	1.25%	416
Dec 2, 2025	82.21	82.41	81.73	82.27	82.25	-0.82%	377
Dec 1, 2025	83.57	83.57	81.38	82.95	82.93	-0.36%	239