Textron Inc. (TXT)
NYSE: TXT
· Real-Time Price · USD
81.30
1.60 (2.01%)
At close: Sep 04, 2025, 3:59 PM
81.66
0.44%
After-hours: Sep 04, 2025, 04:46 PM EDT
TXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 79.42 | 79.71 | 78.99 | 79.70 | 79.70 | 0.21% | 1,499,822 |
| Sep 2, 2025 | 79.28 | 79.93 | 78.48 | 79.53 | 79.53 | -0.79% | 1,906,717 |
| Aug 29, 2025 | 80.41 | 80.92 | 79.84 | 80.16 | 80.16 | -0.37% | 1,289,700 |
| Aug 28, 2025 | 82.11 | 82.21 | 79.79 | 80.46 | 80.46 | -1.75% | 935,215 |
| Aug 27, 2025 | 81.37 | 82.12 | 81.15 | 81.89 | 81.89 | 0.63% | 679,117 |
| Aug 26, 2025 | 80.96 | 81.65 | 80.75 | 81.38 | 81.38 | 0.77% | 1,187,200 |
| Aug 25, 2025 | 81.44 | 81.63 | 80.75 | 80.76 | 80.76 | -0.94% | 674,630 |
| Aug 22, 2025 | 80.10 | 82.27 | 79.87 | 81.53 | 81.53 | 2.58% | 876,754 |
| Aug 21, 2025 | 79.12 | 79.78 | 78.88 | 79.48 | 79.48 | 0.24% | 1,013,720 |
| Aug 20, 2025 | 79.53 | 80.04 | 79.24 | 79.29 | 79.29 | -0.49% | 1,433,707 |
| Aug 19, 2025 | 79.00 | 80.48 | 78.80 | 79.68 | 79.68 | 0.77% | 1,137,654 |
| Aug 18, 2025 | 79.00 | 79.89 | 78.85 | 79.07 | 79.07 | 0.23% | 1,571,103 |
| Aug 15, 2025 | 80.58 | 80.58 | 78.86 | 78.89 | 78.89 | -1.78% | 1,352,900 |
| Aug 14, 2025 | 80.86 | 80.86 | 80.09 | 80.32 | 80.32 | -1.27% | 973,309 |
| Aug 13, 2025 | 78.71 | 81.65 | 78.59 | 81.35 | 81.35 | 3.58% | 1,873,803 |
| Aug 12, 2025 | 77.88 | 78.94 | 77.63 | 78.54 | 78.54 | 1.24% | 1,264,056 |
| Aug 11, 2025 | 77.12 | 77.93 | 77.12 | 77.58 | 77.58 | 0.73% | 1,643,318 |
| Aug 8, 2025 | 77.45 | 77.66 | 76.93 | 77.02 | 77.02 | -0.47% | 744,907 |
| Aug 7, 2025 | 78.01 | 78.19 | 76.45 | 77.38 | 77.38 | -0.12% | 877,900 |
| Aug 6, 2025 | 78.30 | 78.60 | 77.35 | 77.47 | 77.47 | -0.96% | 1,276,535 |