Textron Inc. (TXT)
NYSE: TXT
· Real-Time Price · USD
82.76
-0.25 (-0.30%)
At close: Sep 24, 2025, 3:59 PM
84.55
2.16%
After-hours: Sep 24, 2025, 06:28 PM EDT
TXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 83.00 | 83.41 | 82.57 | 82.76 | 82.76 | -0.30% | 1,319,351 |
| Sep 23, 2025 | 83.72 | 84.33 | 82.37 | 83.01 | 83.01 | -0.57% | 1,128,200 |
| 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% | 2,065,800 |
| Sep 16, 2025 | 82.95 | 84.42 | 82.06 | 83.43 | 83.43 | 1.46% | 1,891,300 |
| 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 | 80.61 | 82.24 | 82.22 | 1.51% | 1,110,600 |
| 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% | 1,539,619 |
| 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% | 1,289,700 |
| 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 |