Textron Inc. (TXT)
NYSE: TXT
· Real-Time Price · USD
79.29
-0.39 (-0.49%)
At close: Aug 20, 2025, 3:59 PM
80.64
1.70%
Pre-market: Aug 21, 2025, 08:01 AM EDT
TXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 79.53 | 80.04 | 79.24 | 79.29 | 79.29 | -0.49% | 1,433,705 |
| 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 |
| Aug 5, 2025 | 78.04 | 78.27 | 77.17 | 78.22 | 78.22 | 0.53% | 1,292,109 |
| Aug 4, 2025 | 77.37 | 77.82 | 76.93 | 77.81 | 77.81 | 0.75% | 1,139,400 |
| Aug 1, 2025 | 76.72 | 77.46 | 75.80 | 77.23 | 77.23 | -0.69% | 1,357,945 |
| Jul 31, 2025 | 77.71 | 78.47 | 77.16 | 77.77 | 77.77 | -0.36% | 1,803,937 |
| Jul 30, 2025 | 78.49 | 78.69 | 77.33 | 78.05 | 78.05 | -0.12% | 2,713,400 |
| Jul 29, 2025 | 79.36 | 79.51 | 77.91 | 78.14 | 78.14 | -0.53% | 2,905,033 |
| Jul 28, 2025 | 80.02 | 80.24 | 78.36 | 78.56 | 78.56 | -1.18% | 2,405,000 |
| Jul 25, 2025 | 80.45 | 80.61 | 77.62 | 79.50 | 79.50 | -1.77% | 4,302,800 |
| Jul 24, 2025 | 86.70 | 87.80 | 80.34 | 80.93 | 80.93 | -7.20% | 4,148,068 |