Textron Inc. (TXT)
NYSE: TXT · Real-Time Price · USD
81.60
+0.37 (0.46%)
Sep 15, 2025, 10:10 AM EDT - Market open
Textron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 81.60 | 81.60 | 81.50 | 81.38 | - | 0.18% | 59,265 |
| 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 |
| Jul 30, 2025 | 78.49 | 78.69 | 77.33 | 78.05 | 78.03 | -0.12% | 2,713,363 |
| Jul 29, 2025 | 79.36 | 79.51 | 77.91 | 78.14 | 78.12 | -0.53% | 2,905,033 |
| Jul 28, 2025 | 80.02 | 80.24 | 78.36 | 78.56 | 78.54 | -1.18% | 2,404,976 |
| Jul 25, 2025 | 80.45 | 80.62 | 77.62 | 79.50 | 79.48 | -1.77% | 4,302,764 |
| Jul 24, 2025 | 86.70 | 87.80 | 80.34 | 80.93 | 80.91 | -7.20% | 4,148,068 |
| Jul 23, 2025 | 87.00 | 87.75 | 86.63 | 87.21 | 87.19 | 1.36% | 2,430,170 |
| Jul 22, 2025 | 84.73 | 86.23 | 84.54 | 86.04 | 86.02 | 1.52% | 1,271,608 |
| Jul 21, 2025 | 85.00 | 85.57 | 84.53 | 84.75 | 84.73 | -0.29% | 1,698,952 |
| Jul 18, 2025 | 85.50 | 85.70 | 84.22 | 85.00 | 84.98 | -0.42% | 1,458,963 |
| Jul 17, 2025 | 84.14 | 85.57 | 84.14 | 85.36 | 85.34 | 1.45% | 1,405,879 |
| Jul 16, 2025 | 84.56 | 84.91 | 82.81 | 84.14 | 84.12 | -0.37% | 1,253,474 |
| Jul 15, 2025 | 85.50 | 86.18 | 84.33 | 84.45 | 84.43 | -1.10% | 2,383,240 |
| Jul 14, 2025 | 84.66 | 85.44 | 84.12 | 85.39 | 85.37 | 0.44% | 1,316,599 |
| Jul 11, 2025 | 84.53 | 85.28 | 84.19 | 85.02 | 85.00 | -0.25% | 1,167,448 |
| Jul 10, 2025 | 83.93 | 85.28 | 83.38 | 85.23 | 85.21 | 3.35% | 2,201,058 |
| Jul 9, 2025 | 82.55 | 82.78 | 81.50 | 82.47 | 82.45 | 0.43% | 753,805 |
| Jul 8, 2025 | 81.44 | 82.83 | 81.16 | 82.12 | 82.10 | 0.92% | 1,281,402 |
| Jul 7, 2025 | 82.32 | 83.04 | 81.01 | 81.37 | 81.35 | -1.05% | 1,329,966 |