Textron Inc. (TXT)
NYSE: TXT · Real-Time Price · USD
83.10
+0.65 (0.79%)
Nov 12, 2025, 11:47 AM EST - Market open
Textron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 82.33 | 83.10 | 82.33 | 83.27 | - | 0.99% | 178,026 |
| Nov 11, 2025 | 82.23 | 82.83 | 81.59 | 82.45 | 82.45 | 0.48% | 681,451 |
| Nov 10, 2025 | 82.06 | 82.70 | 80.77 | 82.06 | 82.06 | 0.04% | 1,442,749 |
| Nov 7, 2025 | 80.33 | 82.09 | 80.09 | 82.03 | 82.03 | 1.99% | 1,371,514 |
| Nov 6, 2025 | 80.29 | 81.27 | 80.06 | 80.43 | 80.43 | 0.20% | 900,077 |
| Nov 5, 2025 | 79.46 | 81.00 | 79.28 | 80.27 | 80.27 | 0.64% | 1,265,682 |
| Nov 4, 2025 | 79.44 | 79.99 | 78.84 | 79.76 | 79.76 | -0.28% | 1,493,270 |
| Nov 3, 2025 | 80.41 | 80.66 | 79.40 | 79.98 | 79.98 | -1.03% | 1,289,563 |
| Oct 31, 2025 | 79.21 | 81.31 | 79.05 | 80.81 | 80.81 | 1.75% | 1,412,726 |
| Oct 30, 2025 | 79.67 | 81.16 | 79.38 | 79.42 | 79.42 | -0.71% | 1,226,737 |
| Oct 29, 2025 | 80.07 | 81.19 | 79.08 | 79.99 | 79.99 | 0.05% | 1,802,480 |
| Oct 28, 2025 | 80.26 | 80.46 | 79.33 | 79.95 | 79.95 | -0.65% | 1,602,423 |
| Oct 27, 2025 | 81.23 | 81.23 | 80.00 | 80.47 | 80.47 | -0.92% | 1,925,124 |
| Oct 24, 2025 | 80.18 | 81.31 | 79.41 | 81.22 | 81.22 | 2.20% | 2,409,901 |
| Oct 23, 2025 | 83.08 | 83.62 | 78.12 | 79.47 | 79.47 | -3.77% | 3,737,480 |
| Oct 22, 2025 | 82.96 | 83.57 | 82.09 | 82.58 | 82.58 | -0.53% | 2,456,764 |
| Oct 21, 2025 | 82.32 | 84.12 | 82.32 | 83.02 | 83.02 | 0.75% | 1,237,516 |
| Oct 20, 2025 | 82.03 | 82.46 | 81.77 | 82.40 | 82.40 | 1.28% | 1,039,680 |
| Oct 17, 2025 | 80.97 | 81.80 | 80.93 | 81.36 | 81.36 | -0.36% | 1,053,297 |
| Oct 16, 2025 | 82.85 | 83.07 | 81.40 | 81.65 | 81.65 | -1.04% | 861,039 |
| Oct 15, 2025 | 84.25 | 84.48 | 81.70 | 82.51 | 82.51 | -1.49% | 1,219,826 |
| Oct 14, 2025 | 81.53 | 84.04 | 80.65 | 83.76 | 83.76 | 2.47% | 996,584 |
| Oct 13, 2025 | 82.35 | 82.84 | 81.71 | 81.74 | 81.74 | 0.26% | 1,451,872 |
| Oct 10, 2025 | 85.05 | 85.16 | 81.39 | 81.53 | 81.53 | -3.67% | 1,198,540 |
| Oct 9, 2025 | 86.21 | 86.37 | 84.51 | 84.64 | 84.64 | -1.83% | 1,253,081 |
| 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 |