Textron Inc. (TXT)
NYSE: TXT · Real-Time Price · USD
84.64
-1.58 (-1.83%)
At close: Oct 9, 2025, 4:00 PM EDT
85.20
+0.56 (0.66%)
Pre-market: Oct 10, 2025, 5:09 AM EDT
Textron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 86.21 | 86.37 | 84.51 | 84.64 | 84.64 | -1.83% | 1,252,896 |
| Oct 8, 2025 | 85.36 | 86.27 | 84.57 | 86.22 | 86.22 | 1.40% | 1,018,243 |
| Oct 7, 2025 | 87.54 | 87.94 | 84.98 | 85.03 | 85.03 | -2.64% | 926,012 |
| Oct 6, 2025 | 87.35 | 87.92 | 86.65 | 87.34 | 87.34 | 0.56% | 1,293,376 |
| Oct 3, 2025 | 86.35 | 87.32 | 86.34 | 86.85 | 86.85 | 0.58% | 1,497,468 |
| Oct 2, 2025 | 85.24 | 86.48 | 85.24 | 86.35 | 86.35 | 1.34% | 1,125,983 |
| Oct 1, 2025 | 84.03 | 85.59 | 83.85 | 85.21 | 85.21 | 0.85% | 1,757,804 |
| Sep 30, 2025 | 83.96 | 84.59 | 83.59 | 84.49 | 84.49 | 0.55% | 1,271,368 |
| Sep 29, 2025 | 84.00 | 84.50 | 83.29 | 84.03 | 84.03 | 0.65% | 1,459,888 |
| Sep 26, 2025 | 83.00 | 84.20 | 82.53 | 83.49 | 83.49 | 1.38% | 1,396,496 |
| Sep 25, 2025 | 82.43 | 82.86 | 81.90 | 82.35 | 82.35 | -0.50% | 1,236,581 |
| Sep 24, 2025 | 83.00 | 83.41 | 82.57 | 82.76 | 82.76 | -0.30% | 1,319,353 |
| Sep 23, 2025 | 83.72 | 84.33 | 82.37 | 83.01 | 83.01 | -0.57% | 1,128,167 |
| Sep 22, 2025 | 83.34 | 83.69 | 82.58 | 83.49 | 83.49 | -0.16% | 1,278,370 |
| Sep 19, 2025 | 84.00 | 84.08 | 83.29 | 83.62 | 83.62 | -0.36% | 2,488,804 |
| Sep 18, 2025 | 83.03 | 84.06 | 82.91 | 83.92 | 83.92 | 1.46% | 1,062,195 |
| Sep 17, 2025 | 83.48 | 84.72 | 82.68 | 82.71 | 82.71 | -0.86% | 2,065,767 |
| Sep 16, 2025 | 82.95 | 84.42 | 82.06 | 83.43 | 83.43 | 1.46% | 1,891,287 |
| Sep 15, 2025 | 81.60 | 82.66 | 81.24 | 82.23 | 82.23 | 1.23% | 1,806,603 |
| Sep 12, 2025 | 82.07 | 82.33 | 81.23 | 81.23 | 81.23 | -1.23% | 986,921 |
| Sep 11, 2025 | 81.08 | 82.52 | 80.62 | 82.24 | 82.22 | 1.51% | 1,110,577 |
| Sep 10, 2025 | 80.40 | 81.55 | 80.16 | 81.02 | 81.00 | 0.61% | 950,301 |
| Sep 9, 2025 | 82.44 | 82.44 | 80.22 | 80.53 | 80.51 | -2.67% | 1,068,937 |
| Sep 8, 2025 | 81.48 | 82.86 | 80.25 | 82.74 | 82.72 | 1.58% | 1,816,010 |
| Sep 5, 2025 | 81.30 | 82.18 | 80.82 | 81.45 | 81.43 | 0.15% | 1,646,814 |
| Sep 4, 2025 | 79.94 | 81.33 | 79.44 | 81.33 | 81.31 | 2.05% | 794,694 |
| Sep 3, 2025 | 79.42 | 79.71 | 78.99 | 79.70 | 79.68 | 0.21% | 1,499,821 |
| Sep 2, 2025 | 79.28 | 79.93 | 78.48 | 79.53 | 79.51 | -0.79% | 1,906,717 |
| Aug 29, 2025 | 80.41 | 80.92 | 79.84 | 80.16 | 80.14 | -0.37% | 1,289,672 |
| Aug 28, 2025 | 82.11 | 82.21 | 79.79 | 80.46 | 80.44 | -1.75% | 935,215 |
| Aug 27, 2025 | 81.37 | 82.12 | 81.15 | 81.89 | 81.87 | 0.63% | 679,117 |
| Aug 26, 2025 | 80.96 | 81.65 | 80.75 | 81.38 | 81.36 | 0.77% | 1,187,184 |
| Aug 25, 2025 | 81.44 | 81.63 | 80.75 | 80.76 | 80.74 | -0.94% | 674,630 |
| Aug 22, 2025 | 80.10 | 82.27 | 79.87 | 81.53 | 81.51 | 2.58% | 876,754 |
| Aug 21, 2025 | 79.12 | 79.78 | 78.88 | 79.48 | 79.46 | 0.24% | 1,013,720 |
| Aug 20, 2025 | 79.53 | 80.04 | 79.24 | 79.29 | 79.27 | -0.49% | 1,433,707 |
| Aug 19, 2025 | 79.00 | 80.48 | 78.80 | 79.68 | 79.66 | 0.77% | 1,137,654 |
| Aug 18, 2025 | 79.00 | 79.89 | 78.85 | 79.07 | 79.05 | 0.23% | 1,571,103 |
| Aug 15, 2025 | 80.58 | 80.58 | 78.86 | 78.89 | 78.87 | -1.78% | 1,352,892 |
| Aug 14, 2025 | 80.86 | 80.86 | 80.09 | 80.32 | 80.30 | -1.27% | 973,309 |
| Aug 13, 2025 | 78.71 | 81.65 | 78.59 | 81.35 | 81.33 | 3.58% | 1,873,803 |
| Aug 12, 2025 | 77.88 | 78.94 | 77.63 | 78.54 | 78.52 | 1.24% | 1,264,056 |
| Aug 11, 2025 | 77.12 | 77.93 | 77.12 | 77.58 | 77.56 | 0.73% | 1,643,318 |
| Aug 8, 2025 | 77.45 | 77.66 | 76.93 | 77.02 | 77.00 | -0.47% | 744,907 |
| Aug 7, 2025 | 78.01 | 78.19 | 76.45 | 77.38 | 77.36 | -0.12% | 877,897 |
| Aug 6, 2025 | 78.30 | 78.60 | 77.35 | 77.47 | 77.45 | -0.96% | 1,276,535 |
| Aug 5, 2025 | 78.04 | 78.27 | 77.17 | 78.22 | 78.20 | 0.53% | 1,292,109 |
| Aug 4, 2025 | 77.37 | 77.82 | 76.93 | 77.81 | 77.79 | 0.75% | 1,139,385 |
| Aug 1, 2025 | 76.72 | 77.46 | 75.80 | 77.23 | 77.21 | -0.69% | 1,357,945 |
| Jul 31, 2025 | 77.71 | 78.47 | 77.16 | 77.77 | 77.75 | -0.36% | 1,803,937 |