Textron Inc. (TXT)
NYSE: TXT
· Real-Time Price · USD
82.53
-1.23 (-1.47%)
At close: Oct 15, 2025, 3:59 PM
83.60
1.30%
After-hours: Oct 15, 2025, 07:14 PM EDT
TXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 81.53 | 84.04 | 80.65 | 83.76 | 83.76 | 2.47% | 978,876 |
| 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% | 1,293,400 |
| 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% | 1,271,400 |
| Sep 29, 2025 | 84.00 | 84.50 | 83.29 | 84.03 | 84.03 | 0.65% | 1,459,900 |
| 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% | 1,236,600 |
| Sep 24, 2025 | 83.00 | 83.41 | 82.57 | 82.76 | 82.76 | -0.30% | 1,319,400 |
| 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 |
Page 1 of 136