Textron Inc. (TXT)
72.21
-0.07 (-0.10%)
At close: Feb 18, 2025, 3:59 PM
72.44
0.32%
After-hours: Feb 18, 2025, 04:42 PM EST
TXT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 72.77 | 72.80 | 71.94 | 72.44 | 0.16 | 0.22% | 1,645,152 |
| Feb 14, 2025 | 73.31 | 73.68 | 72.03 | 72.28 | -0.82 | -1.12% | 1,582,254 |
| Feb 13, 2025 | 73.18 | 74.07 | 72.92 | 73.10 | 0.30 | 0.41% | 1,287,529 |
| Feb 12, 2025 | 73.09 | 73.64 | 72.62 | 72.80 | -1.20 | -1.62% | 1,133,200 |
| Feb 11, 2025 | 73.53 | 74.59 | 73.51 | 74.00 | 0.07 | 0.09% | 959,749 |
| Feb 10, 2025 | 74.78 | 74.84 | 73.90 | 73.93 | -0.59 | -0.79% | 1,166,651 |
| Feb 7, 2025 | 75.56 | 75.56 | 74.26 | 74.52 | -0.74 | -0.98% | 1,110,337 |
| Feb 6, 2025 | 74.64 | 75.34 | 74.34 | 75.26 | 0.71 | 0.95% | 1,116,800 |
| Feb 5, 2025 | 75.72 | 75.81 | 74.17 | 74.55 | -0.84 | -1.11% | 1,495,540 |
| Feb 4, 2025 | 75.28 | 76.01 | 75.26 | 75.39 | -0.04 | -0.05% | 913,146 |
| Feb 3, 2025 | 75.33 | 76.00 | 74.12 | 75.43 | -1.08 | -1.41% | 1,097,623 |
| Jan 31, 2025 | 76.80 | 77.43 | 76.22 | 76.51 | -0.18 | -0.23% | 840,207 |
| Jan 30, 2025 | 76.56 | 77.27 | 76.25 | 76.69 | 0.47 | 0.62% | 1,219,241 |
| Jan 29, 2025 | 76.61 | 77.21 | 76.06 | 76.22 | -0.60 | -0.78% | 1,240,200 |
| Jan 28, 2025 | 78.71 | 79.18 | 76.80 | 76.82 | -1.98 | -2.51% | 1,581,010 |
| Jan 27, 2025 | 77.40 | 79.03 | 77.22 | 78.80 | 1.60 | 2.07% | 1,701,403 |
| Jan 24, 2025 | 77.46 | 78.80 | 77.17 | 77.20 | -1.01 | -1.29% | 1,928,924 |
| Jan 23, 2025 | 79.45 | 79.67 | 78.06 | 78.21 | -0.20 | -0.26% | 1,934,473 |
| Jan 22, 2025 | 77.79 | 79.49 | 76.02 | 78.41 | -2.79 | -3.44% | 2,516,302 |
| Jan 21, 2025 | 80.00 | 81.24 | 80.00 | 81.20 | 2.04 | 2.58% | 1,820,222 |
| Jan 17, 2025 | 79.47 | 79.71 | 79.12 | 79.16 | 0.32 | 0.41% | 1,106,723 |
| Jan 16, 2025 | 78.56 | 79.02 | 78.42 | 78.84 | 0.28 | 0.36% | 1,028,600 |
| Jan 15, 2025 | 80.00 | 80.00 | 78.12 | 78.56 | 0.52 | 0.67% | 1,026,600 |
| Jan 14, 2025 | 77.39 | 78.18 | 76.98 | 78.04 | 1.07 | 1.39% | 1,605,202 |
| Jan 13, 2025 | 75.36 | 76.98 | 75.19 | 76.97 | 1.32 | 1.74% | 1,237,300 |
| Jan 10, 2025 | 75.37 | 76.16 | 75.28 | 75.65 | -0.35 | -0.46% | 1,261,716 |
| Jan 8, 2025 | 75.24 | 76.35 | 74.89 | 76.00 | 0.40 | 0.53% | 1,066,600 |
| Jan 7, 2025 | 75.55 | 76.09 | 75.00 | 75.60 | 0.19 | 0.25% | 1,414,542 |
| Jan 6, 2025 | 76.34 | 77.20 | 75.18 | 75.41 | -0.32 | -0.42% | 1,684,319 |
| Jan 3, 2025 | 75.83 | 76.11 | 75.09 | 75.73 | -0.06 | -0.08% | 1,191,126 |
| Jan 2, 2025 | 76.95 | 77.19 | 75.23 | 75.79 | -0.70 | -0.92% | 1,180,900 |
| Dec 31, 2024 | 76.64 | 77.15 | 76.05 | 76.49 | -0.07 | -0.09% | 784,163 |
| Dec 30, 2024 | 76.12 | 76.83 | 75.34 | 76.56 | -0.65 | -0.84% | 686,410 |
| Dec 27, 2024 | 76.80 | 77.75 | 76.20 | 77.21 | -0.19 | -0.25% | 736,547 |
| Dec 26, 2024 | 77.00 | 77.68 | 76.69 | 77.40 | 0.16 | 0.21% | 795,500 |
| Dec 24, 2024 | 76.19 | 77.26 | 75.70 | 77.24 | 0.80 | 1.05% | 435,522 |
| Dec 23, 2024 | 76.15 | 76.58 | 75.48 | 76.44 | -0.41 | -0.53% | 1,265,300 |
| Dec 20, 2024 | 75.54 | 77.59 | 75.36 | 76.85 | 1.03 | 1.36% | 3,646,146 |
| Dec 19, 2024 | 76.46 | 77.20 | 75.76 | 75.82 | -0.29 | -0.38% | 1,630,702 |
| Dec 18, 2024 | 80.01 | 80.60 | 76.03 | 76.11 | -3.96 | -4.95% | 2,339,646 |
| Dec 17, 2024 | 81.08 | 81.77 | 79.86 | 80.07 | -1.27 | -1.56% | 940,434 |
| Dec 16, 2024 | 81.14 | 82.00 | 80.60 | 81.34 | 0.42 | 0.52% | 935,361 |
| Dec 13, 2024 | 80.95 | 81.41 | 80.67 | 80.92 | -0.17 | -0.21% | 874,333 |
| Dec 12, 2024 | 82.01 | 82.01 | 80.97 | 81.09 | -1.04 | -1.27% | 893,920 |
| Dec 11, 2024 | 82.56 | 82.82 | 81.91 | 82.13 | 0.06 | 0.07% | 1,118,457 |
| Dec 10, 2024 | 82.49 | 82.95 | 81.00 | 82.07 | -0.36 | -0.44% | 1,150,442 |
| Dec 9, 2024 | 82.60 | 83.33 | 82.03 | 82.43 | -0.23 | -0.28% | 1,169,800 |
| Dec 6, 2024 | 83.55 | 84.11 | 82.37 | 82.66 | -0.45 | -0.54% | 1,321,000 |
| Dec 5, 2024 | 84.83 | 85.36 | 82.94 | 83.11 | -1.96 | -2.30% | 1,140,143 |
| Dec 4, 2024 | 85.05 | 85.38 | 84.51 | 85.07 | -0.11 | -0.13% | 815,500 |