Textron Inc. (TXT)
NYSE: TXT · Real-Time Price · USD
75.57
+1.07 (1.44%)
At close: Jun 6, 2025, 4:00 PM
75.57
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
Textron Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 75.23 | 75.82 | 75.04 | 75.57 | 75.57 | 1.44% | 792,798 |
Jun 5, 2025 | 74.77 | 75.00 | 73.97 | 74.50 | 74.50 | 0.01% | 955,122 |
Jun 4, 2025 | 74.49 | 74.87 | 74.40 | 74.49 | 74.49 | - | 911,714 |
Jun 3, 2025 | 73.38 | 74.63 | 72.98 | 74.49 | 74.49 | 1.31% | 1,081,873 |
Jun 2, 2025 | 73.77 | 74.00 | 72.76 | 73.53 | 73.53 | -0.68% | 1,059,521 |
May 30, 2025 | 73.58 | 74.33 | 73.01 | 74.03 | 74.03 | 0.04% | 1,570,627 |
May 29, 2025 | 74.19 | 74.57 | 73.79 | 74.00 | 74.00 | 0.01% | 1,206,158 |
May 28, 2025 | 74.80 | 75.04 | 73.87 | 73.99 | 73.99 | -0.96% | 1,034,674 |
May 27, 2025 | 74.02 | 75.21 | 73.90 | 74.71 | 74.71 | 2.45% | 1,478,231 |
May 23, 2025 | 72.23 | 73.17 | 72.00 | 72.92 | 72.92 | -0.76% | 804,253 |
May 22, 2025 | 72.98 | 74.10 | 72.64 | 73.48 | 73.48 | 0.14% | 834,117 |
May 21, 2025 | 75.45 | 75.65 | 73.36 | 73.38 | 73.38 | -3.51% | 1,436,413 |
May 20, 2025 | 76.09 | 76.77 | 75.74 | 76.05 | 76.05 | -0.48% | 1,269,689 |
May 19, 2025 | 76.04 | 76.71 | 75.63 | 76.42 | 76.42 | -0.34% | 788,418 |
May 16, 2025 | 76.28 | 76.77 | 75.39 | 76.68 | 76.68 | 0.89% | 1,117,979 |
May 15, 2025 | 75.21 | 76.22 | 75.16 | 76.00 | 76.00 | 1.05% | 869,972 |
May 14, 2025 | 76.22 | 76.22 | 74.77 | 75.21 | 75.21 | -1.71% | 1,719,814 |
May 13, 2025 | 76.86 | 77.57 | 76.50 | 76.52 | 76.52 | -0.36% | 3,006,159 |
May 12, 2025 | 74.93 | 76.93 | 74.19 | 76.80 | 76.80 | 6.06% | 2,220,723 |
May 9, 2025 | 72.63 | 72.96 | 71.95 | 72.41 | 72.41 | 0.26% | 1,146,177 |
May 8, 2025 | 70.62 | 73.07 | 70.52 | 72.22 | 72.22 | 3.17% | 1,600,752 |
May 7, 2025 | 69.70 | 70.72 | 69.60 | 70.00 | 70.00 | 0.73% | 1,975,929 |
May 6, 2025 | 69.70 | 70.67 | 69.46 | 69.49 | 69.49 | -1.42% | 1,073,424 |
May 5, 2025 | 70.66 | 71.15 | 70.20 | 70.49 | 70.49 | -0.75% | 1,066,037 |
May 2, 2025 | 71.41 | 72.06 | 69.81 | 71.02 | 71.02 | 1.07% | 2,105,614 |
May 1, 2025 | 70.47 | 71.17 | 69.65 | 70.27 | 70.27 | -0.14% | 1,043,399 |
Apr 30, 2025 | 69.42 | 70.62 | 68.84 | 70.37 | 70.37 | 0.56% | 1,261,191 |
Apr 29, 2025 | 68.98 | 70.39 | 68.98 | 69.98 | 69.98 | 0.86% | 1,227,837 |
Apr 28, 2025 | 68.86 | 69.84 | 68.64 | 69.38 | 69.38 | 1.40% | 1,610,755 |
Apr 25, 2025 | 67.86 | 68.65 | 67.44 | 68.42 | 68.42 | 0.72% | 1,697,978 |
Apr 24, 2025 | 66.19 | 68.49 | 64.05 | 67.93 | 67.93 | 2.57% | 1,980,650 |
Apr 23, 2025 | 67.04 | 68.06 | 65.73 | 66.23 | 66.23 | 1.19% | 2,115,167 |
Apr 22, 2025 | 65.15 | 65.57 | 63.93 | 65.45 | 65.45 | 1.35% | 2,352,822 |
Apr 21, 2025 | 65.46 | 65.51 | 63.79 | 64.58 | 64.58 | -2.21% | 1,706,194 |
Apr 17, 2025 | 64.72 | 66.83 | 64.72 | 66.04 | 66.04 | 1.63% | 1,563,029 |
Apr 16, 2025 | 65.22 | 66.07 | 64.56 | 64.98 | 64.98 | -0.67% | 1,220,228 |
Apr 15, 2025 | 65.54 | 66.55 | 65.30 | 65.42 | 65.42 | -0.86% | 731,723 |
Apr 14, 2025 | 66.00 | 66.72 | 65.23 | 65.99 | 65.99 | 0.47% | 1,343,359 |
Apr 11, 2025 | 64.51 | 65.77 | 63.19 | 65.68 | 65.68 | 1.80% | 1,258,975 |
Apr 10, 2025 | 65.00 | 65.83 | 62.75 | 64.52 | 64.52 | -3.38% | 1,581,657 |
Apr 9, 2025 | 60.20 | 67.19 | 60.01 | 66.78 | 66.78 | 9.60% | 2,160,661 |
Apr 8, 2025 | 63.91 | 64.01 | 59.94 | 60.93 | 60.93 | -0.26% | 1,703,900 |
Apr 7, 2025 | 60.27 | 62.91 | 57.70 | 61.09 | 61.09 | 0.61% | 2,703,364 |
Apr 4, 2025 | 64.84 | 64.84 | 60.38 | 60.72 | 60.72 | -9.20% | 3,237,453 |
Apr 3, 2025 | 70.29 | 71.09 | 66.83 | 66.87 | 66.87 | -7.74% | 1,977,196 |
Apr 2, 2025 | 71.25 | 73.02 | 71.24 | 72.48 | 72.48 | 0.44% | 1,148,406 |
Apr 1, 2025 | 72.03 | 73.18 | 71.33 | 72.16 | 72.16 | -0.12% | 1,219,583 |
Mar 31, 2025 | 72.65 | 73.10 | 71.80 | 72.25 | 72.25 | -1.03% | 1,567,316 |
Mar 28, 2025 | 74.92 | 75.27 | 72.88 | 73.00 | 73.00 | -3.03% | 1,075,587 |
Mar 27, 2025 | 75.30 | 75.59 | 74.73 | 75.28 | 75.28 | 0.15% | 1,082,584 |