Textron Inc. (TXT)
NYSE: TXT · Real-Time Price · USD
79.30
-1.02 (-1.27%)
Aug 15, 2025, 10:57 AM - Market open
Textron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 80.86 | 80.86 | 80.09 | 80.32 | 80.32 | -1.27% | 958,369 |
| 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% | 877,897 |
| 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% | 1,139,385 |
| 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% | 2,713,363 |
| 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% | 2,404,976 |
| Jul 25, 2025 | 80.45 | 80.62 | 77.62 | 79.50 | 79.50 | -1.77% | 4,302,764 |
| Jul 24, 2025 | 86.70 | 87.80 | 80.34 | 80.93 | 80.93 | -7.20% | 4,148,068 |
| Jul 23, 2025 | 87.00 | 87.75 | 86.63 | 87.21 | 87.21 | 1.36% | 2,430,170 |
| Jul 22, 2025 | 84.73 | 86.23 | 84.54 | 86.04 | 86.04 | 1.52% | 1,271,608 |
| Jul 21, 2025 | 85.00 | 85.57 | 84.53 | 84.75 | 84.75 | -0.29% | 1,698,952 |
| Jul 18, 2025 | 85.50 | 85.70 | 84.22 | 85.00 | 85.00 | -0.42% | 1,458,963 |
| Jul 17, 2025 | 84.14 | 85.57 | 84.14 | 85.36 | 85.36 | 1.45% | 1,405,879 |
| Jul 16, 2025 | 84.56 | 84.91 | 82.81 | 84.14 | 84.14 | -0.37% | 1,253,474 |
| Jul 15, 2025 | 85.50 | 86.18 | 84.33 | 84.45 | 84.45 | -1.10% | 2,383,240 |
| Jul 14, 2025 | 84.66 | 85.44 | 84.12 | 85.39 | 85.39 | 0.44% | 1,316,599 |
| Jul 11, 2025 | 84.53 | 85.28 | 84.19 | 85.02 | 85.02 | -0.25% | 1,167,448 |
| Jul 10, 2025 | 83.93 | 85.28 | 83.38 | 85.23 | 85.23 | 3.35% | 2,201,058 |
| Jul 9, 2025 | 82.55 | 82.78 | 81.50 | 82.47 | 82.47 | 0.43% | 753,805 |
| Jul 8, 2025 | 81.44 | 82.83 | 81.16 | 82.12 | 82.12 | 0.92% | 1,281,402 |
| Jul 7, 2025 | 82.32 | 83.04 | 81.01 | 81.37 | 81.37 | -1.05% | 1,329,966 |
| Jul 3, 2025 | 82.00 | 82.38 | 81.65 | 82.23 | 82.23 | 0.35% | 907,016 |
| Jul 2, 2025 | 80.89 | 81.97 | 80.18 | 81.94 | 81.94 | 1.19% | 968,413 |
| Jul 1, 2025 | 78.86 | 81.23 | 78.37 | 80.98 | 80.98 | 0.86% | 1,491,801 |
| Jun 30, 2025 | 80.21 | 80.89 | 80.04 | 80.29 | 80.29 | -0.06% | 1,245,786 |
| Jun 27, 2025 | 80.35 | 80.74 | 79.57 | 80.34 | 80.34 | 0.10% | 2,416,855 |
| Jun 26, 2025 | 79.90 | 81.16 | 79.63 | 80.26 | 80.26 | 1.24% | 1,557,633 |
| Jun 25, 2025 | 78.80 | 79.72 | 78.32 | 79.28 | 79.28 | 0.66% | 1,486,737 |
| Jun 24, 2025 | 77.92 | 79.06 | 77.00 | 78.76 | 78.76 | 1.63% | 2,192,039 |
| Jun 23, 2025 | 76.92 | 78.05 | 76.67 | 77.50 | 77.50 | 0.68% | 1,860,579 |
| Jun 20, 2025 | 77.13 | 77.54 | 76.27 | 76.98 | 76.98 | 0.48% | 3,144,065 |
| Jun 18, 2025 | 76.96 | 78.09 | 76.55 | 76.61 | 76.61 | -0.33% | 1,946,899 |
| Jun 17, 2025 | 76.88 | 77.52 | 76.51 | 76.86 | 76.86 | -0.49% | 2,154,954 |
| Jun 16, 2025 | 78.05 | 78.14 | 76.84 | 77.24 | 77.24 | -0.18% | 1,054,496 |
| Jun 13, 2025 | 77.58 | 79.55 | 77.17 | 77.38 | 77.38 | -0.54% | 1,407,397 |
| Jun 12, 2025 | 76.21 | 77.86 | 75.75 | 77.80 | 77.78 | 1.30% | 1,425,795 |
| Jun 11, 2025 | 77.96 | 77.96 | 76.10 | 76.80 | 76.78 | -1.35% | 1,207,063 |
| Jun 10, 2025 | 77.10 | 78.17 | 76.52 | 77.85 | 77.83 | 1.00% | 1,403,607 |
| Jun 9, 2025 | 76.08 | 77.47 | 75.94 | 77.08 | 77.06 | 2.00% | 1,122,062 |
| Jun 6, 2025 | 75.23 | 75.82 | 75.04 | 75.57 | 75.55 | 1.44% | 793,032 |
| Jun 5, 2025 | 74.77 | 75.00 | 73.97 | 74.50 | 74.48 | 0.01% | 955,122 |
| Jun 4, 2025 | 74.49 | 74.87 | 74.40 | 74.49 | 74.47 | - | 911,714 |