Textron Inc. (TXT)
NYSE: TXT · Real-Time Price · USD
80.69
+0.43 (0.54%)
Jun 27, 2025, 12:37 PM - Market open
Textron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 80.35 | 80.52 | 79.83 | 80.42 | - | 0.20% | 262,282 |
| Jun 26, 2025 | 79.90 | 81.16 | 79.63 | 80.26 | 80.26 | 1.24% | 1,557,633 |
| Jun 25, 2025 | 78.80 | 79.72 | 78.32 | 79.28 | 79.28 | 0.66% | 1,486,737 |
| Jun 24, 2025 | 77.92 | 79.06 | 77.00 | 78.76 | 78.76 | 1.63% | 2,192,039 |
| Jun 23, 2025 | 76.92 | 78.05 | 76.67 | 77.50 | 77.50 | 0.68% | 1,860,579 |
| Jun 20, 2025 | 77.13 | 77.54 | 76.27 | 76.98 | 76.98 | 0.48% | 3,144,065 |
| Jun 18, 2025 | 76.96 | 78.09 | 76.55 | 76.61 | 76.61 | -0.33% | 1,946,899 |
| Jun 17, 2025 | 76.88 | 77.52 | 76.51 | 76.86 | 76.86 | -0.49% | 2,154,954 |
| Jun 16, 2025 | 78.05 | 78.14 | 76.84 | 77.24 | 77.24 | -0.18% | 1,054,496 |
| Jun 13, 2025 | 77.58 | 79.55 | 77.17 | 77.38 | 77.38 | -0.54% | 1,407,397 |
| Jun 12, 2025 | 76.21 | 77.86 | 75.75 | 77.80 | 77.78 | 1.30% | 1,425,795 |
| Jun 11, 2025 | 77.96 | 77.96 | 76.10 | 76.80 | 76.78 | -1.35% | 1,207,063 |
| Jun 10, 2025 | 77.10 | 78.17 | 76.52 | 77.85 | 77.83 | 1.00% | 1,403,607 |
| Jun 9, 2025 | 76.08 | 77.47 | 75.94 | 77.08 | 77.06 | 2.00% | 1,122,062 |
| Jun 6, 2025 | 75.23 | 75.82 | 75.04 | 75.57 | 75.55 | 1.44% | 793,032 |
| Jun 5, 2025 | 74.77 | 75.00 | 73.97 | 74.50 | 74.48 | 0.01% | 955,122 |
| Jun 4, 2025 | 74.49 | 74.87 | 74.40 | 74.49 | 74.47 | - | 911,714 |
| Jun 3, 2025 | 73.38 | 74.63 | 72.98 | 74.49 | 74.47 | 1.31% | 1,081,873 |
| Jun 2, 2025 | 73.77 | 74.00 | 72.76 | 73.53 | 73.51 | -0.68% | 1,059,521 |
| May 30, 2025 | 73.58 | 74.33 | 73.01 | 74.03 | 74.01 | 0.04% | 1,570,627 |
| May 29, 2025 | 74.19 | 74.57 | 73.79 | 74.00 | 73.98 | 0.01% | 1,206,158 |
| May 28, 2025 | 74.80 | 75.04 | 73.87 | 73.99 | 73.97 | -0.96% | 1,034,674 |
| May 27, 2025 | 74.02 | 75.21 | 73.90 | 74.71 | 74.69 | 2.45% | 1,478,231 |
| May 23, 2025 | 72.23 | 73.17 | 72.00 | 72.92 | 72.90 | -0.76% | 804,253 |
| May 22, 2025 | 72.98 | 74.10 | 72.64 | 73.48 | 73.46 | 0.14% | 834,117 |
| May 21, 2025 | 75.45 | 75.65 | 73.36 | 73.38 | 73.36 | -3.51% | 1,436,413 |
| May 20, 2025 | 76.09 | 76.77 | 75.74 | 76.05 | 76.03 | -0.48% | 1,269,689 |
| May 19, 2025 | 76.04 | 76.71 | 75.63 | 76.42 | 76.40 | -0.34% | 788,418 |
| May 16, 2025 | 76.28 | 76.77 | 75.39 | 76.68 | 76.66 | 0.89% | 1,117,979 |
| May 15, 2025 | 75.21 | 76.22 | 75.16 | 76.00 | 75.98 | 1.05% | 869,972 |
| May 14, 2025 | 76.22 | 76.22 | 74.77 | 75.21 | 75.19 | -1.71% | 1,719,814 |
| May 13, 2025 | 76.86 | 77.57 | 76.50 | 76.52 | 76.50 | -0.36% | 3,006,159 |
| May 12, 2025 | 74.93 | 76.93 | 74.19 | 76.80 | 76.78 | 6.06% | 2,220,723 |
| May 9, 2025 | 72.63 | 72.96 | 71.95 | 72.41 | 72.39 | 0.26% | 1,146,177 |
| May 8, 2025 | 70.62 | 73.07 | 70.52 | 72.22 | 72.20 | 3.17% | 1,600,752 |
| May 7, 2025 | 69.70 | 70.72 | 69.60 | 70.00 | 69.98 | 0.73% | 1,975,929 |
| May 6, 2025 | 69.70 | 70.67 | 69.46 | 69.49 | 69.47 | -1.42% | 1,073,424 |
| May 5, 2025 | 70.66 | 71.15 | 70.20 | 70.49 | 70.47 | -0.75% | 1,066,037 |
| May 2, 2025 | 71.41 | 72.06 | 69.81 | 71.02 | 71.00 | 1.07% | 2,105,614 |
| May 1, 2025 | 70.47 | 71.17 | 69.65 | 70.27 | 70.25 | -0.14% | 1,043,399 |
| Apr 30, 2025 | 69.42 | 70.62 | 68.84 | 70.37 | 70.35 | 0.56% | 1,261,191 |
| Apr 29, 2025 | 68.98 | 70.39 | 68.98 | 69.98 | 69.96 | 0.86% | 1,227,837 |
| Apr 28, 2025 | 68.86 | 69.84 | 68.64 | 69.38 | 69.36 | 1.40% | 1,610,755 |
| Apr 25, 2025 | 67.86 | 68.65 | 67.44 | 68.42 | 68.40 | 0.72% | 1,697,978 |
| Apr 24, 2025 | 66.19 | 68.49 | 64.05 | 67.93 | 67.91 | 2.57% | 1,980,650 |
| Apr 23, 2025 | 67.04 | 68.06 | 65.73 | 66.23 | 66.21 | 1.19% | 2,115,167 |
| Apr 22, 2025 | 65.15 | 65.57 | 63.93 | 65.45 | 65.43 | 1.35% | 2,352,822 |
| Apr 21, 2025 | 65.46 | 65.51 | 63.79 | 64.58 | 64.56 | -2.21% | 1,706,194 |
| Apr 17, 2025 | 64.72 | 66.83 | 64.72 | 66.04 | 66.02 | 1.63% | 1,563,029 |
| Apr 16, 2025 | 65.22 | 66.07 | 64.56 | 64.98 | 64.96 | -0.67% | 1,220,228 |