Textron Inc. (TXT)
NYSE: TXT
· Real-Time Price · USD
86.82
0.47 (0.54%)
At close: Oct 03, 2025, 3:59 PM
86.95
0.15%
After-hours: Oct 03, 2025, 06:58 PM EDT
TXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 86.35 | 87.32 | 86.34 | 86.85 | 86.85 | 0.58% | 1,494,808 |
| 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 |
| 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 |
Page 1 of 136