Textron Inc. (TXT)
NYSE: TXT · Real-Time Price · USD
94.14
-0.82 (-0.86%)
At close: Mar 9, 2026, 4:00 PM EDT
94.14
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Textron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 93.95 | 94.15 | 91.36 | 93.17 | - | -1.89% | 830,922 |
| Mar 6, 2026 | 95.18 | 95.77 | 93.31 | 94.96 | 94.96 | -1.49% | 1,137,373 |
| Mar 5, 2026 | 98.57 | 98.70 | 95.54 | 96.40 | 96.40 | -2.93% | 1,491,428 |
| Mar 4, 2026 | 99.12 | 99.46 | 97.23 | 99.31 | 99.31 | 0.77% | 1,028,983 |
| Mar 3, 2026 | 99.39 | 99.74 | 96.35 | 98.55 | 98.55 | -2.12% | 1,653,871 |
| Mar 2, 2026 | 99.34 | 100.98 | 98.29 | 100.68 | 100.68 | 2.06% | 1,670,800 |
| Feb 27, 2026 | 97.73 | 98.83 | 97.28 | 98.65 | 98.65 | 0.02% | 1,225,897 |
| Feb 26, 2026 | 97.12 | 99.00 | 96.06 | 98.63 | 98.63 | 2.06% | 1,408,109 |
| Feb 25, 2026 | 99.50 | 99.91 | 95.67 | 96.64 | 96.64 | -2.37% | 1,213,689 |
| Feb 24, 2026 | 98.74 | 99.71 | 97.92 | 98.99 | 98.99 | 0.19% | 1,083,638 |
| Feb 23, 2026 | 100.40 | 100.77 | 97.55 | 98.80 | 98.80 | -1.95% | 1,284,536 |
| Feb 20, 2026 | 99.01 | 100.82 | 98.36 | 100.77 | 100.77 | 1.76% | 1,753,734 |
| Feb 19, 2026 | 99.84 | 101.00 | 98.41 | 99.03 | 99.03 | -1.22% | 1,671,663 |
| Feb 18, 2026 | 100.26 | 101.57 | 99.31 | 100.25 | 100.25 | 0.55% | 1,997,211 |
| Feb 17, 2026 | 98.13 | 100.55 | 97.75 | 99.70 | 99.70 | 1.64% | 1,657,810 |
| Feb 13, 2026 | 99.36 | 99.86 | 97.55 | 98.09 | 98.09 | -0.67% | 1,727,433 |
| Feb 12, 2026 | 98.01 | 100.92 | 97.17 | 98.75 | 98.75 | 1.51% | 2,872,789 |
| Feb 11, 2026 | 96.32 | 97.35 | 95.69 | 97.28 | 97.28 | 1.47% | 1,418,236 |
| Feb 10, 2026 | 95.73 | 96.75 | 95.38 | 95.87 | 95.87 | 0.42% | 2,028,462 |
| Feb 9, 2026 | 95.10 | 95.74 | 94.48 | 95.47 | 95.47 | 0.03% | 1,603,431 |
| Feb 6, 2026 | 93.58 | 95.87 | 93.50 | 95.44 | 95.44 | 2.79% | 1,862,487 |
| Feb 5, 2026 | 90.41 | 92.96 | 90.03 | 92.85 | 92.85 | 2.34% | 2,663,601 |
| Feb 4, 2026 | 88.99 | 91.34 | 88.99 | 90.73 | 90.73 | 2.37% | 2,743,728 |
| Feb 3, 2026 | 87.24 | 89.45 | 86.36 | 88.63 | 88.63 | 1.22% | 2,231,052 |
| Feb 2, 2026 | 87.66 | 88.60 | 87.06 | 87.56 | 87.56 | -0.57% | 2,323,469 |
| Jan 30, 2026 | 87.83 | 88.83 | 87.00 | 88.06 | 88.06 | 0.27% | 2,353,466 |
| Jan 29, 2026 | 86.83 | 88.58 | 86.65 | 87.82 | 87.82 | 1.19% | 3,374,367 |
| Jan 28, 2026 | 90.53 | 90.82 | 84.32 | 86.79 | 86.79 | -7.90% | 6,401,559 |
| Jan 27, 2026 | 94.95 | 95.72 | 93.84 | 94.23 | 94.23 | -0.43% | 1,845,441 |
| Jan 26, 2026 | 95.16 | 95.59 | 94.44 | 94.64 | 94.64 | -0.38% | 1,277,663 |
| Jan 23, 2026 | 96.04 | 96.29 | 94.68 | 95.00 | 95.00 | -1.07% | 1,021,787 |
| Jan 22, 2026 | 96.98 | 96.98 | 95.82 | 96.03 | 96.03 | -0.30% | 1,010,079 |
| Jan 21, 2026 | 93.90 | 96.35 | 93.46 | 96.32 | 96.32 | 3.39% | 1,956,318 |
| Jan 20, 2026 | 93.58 | 94.12 | 92.34 | 93.16 | 93.16 | -1.14% | 1,383,022 |
| Jan 16, 2026 | 93.68 | 94.71 | 93.18 | 94.23 | 94.23 | 0.72% | 1,447,049 |
| Jan 15, 2026 | 94.46 | 94.88 | 92.94 | 93.56 | 93.56 | -0.65% | 1,467,706 |
| Jan 14, 2026 | 93.57 | 94.44 | 93.10 | 94.17 | 94.17 | 0.72% | 1,091,435 |
| Jan 13, 2026 | 94.02 | 94.58 | 93.07 | 93.50 | 93.50 | 0.24% | 1,364,632 |
| Jan 12, 2026 | 93.79 | 93.96 | 92.38 | 93.28 | 93.28 | -0.59% | 2,133,421 |
| Jan 9, 2026 | 91.95 | 94.02 | 91.72 | 93.83 | 93.83 | 2.31% | 1,480,517 |
| Jan 8, 2026 | 90.38 | 92.84 | 89.20 | 91.71 | 91.71 | 3.53% | 2,115,700 |
| Jan 7, 2026 | 90.62 | 91.87 | 88.21 | 88.58 | 88.58 | -1.65% | 2,119,491 |
| Jan 6, 2026 | 89.13 | 90.12 | 88.49 | 90.07 | 90.07 | 1.20% | 1,718,382 |
| Jan 5, 2026 | 87.62 | 89.44 | 87.51 | 89.00 | 89.00 | 2.24% | 2,389,919 |
| Jan 2, 2026 | 87.51 | 87.72 | 86.46 | 87.05 | 87.05 | -0.14% | 1,767,238 |
| Dec 31, 2025 | 88.57 | 88.66 | 86.92 | 87.17 | 87.17 | -1.32% | 1,480,633 |
| Dec 30, 2025 | 88.91 | 89.10 | 88.05 | 88.34 | 88.34 | -0.45% | 1,211,464 |
| Dec 29, 2025 | 90.12 | 90.43 | 88.62 | 88.74 | 88.74 | -1.64% | 959,510 |
| Dec 26, 2025 | 90.87 | 90.87 | 89.75 | 90.22 | 90.22 | -0.72% | 691,537 |
| Dec 24, 2025 | 90.52 | 90.87 | 90.18 | 90.87 | 90.87 | 0.41% | 651,025 |
| Dec 23, 2025 | 90.82 | 91.02 | 90.18 | 90.50 | 90.50 | -0.42% | 1,125,669 |
| Dec 22, 2025 | 89.73 | 91.22 | 89.51 | 90.88 | 90.88 | 1.59% | 1,426,324 |
| Dec 19, 2025 | 87.84 | 89.92 | 87.75 | 89.46 | 89.46 | 1.71% | 2,682,506 |
| Dec 18, 2025 | 87.60 | 88.89 | 87.00 | 87.96 | 87.96 | 0.59% | 1,903,980 |
| Dec 17, 2025 | 86.39 | 88.18 | 86.22 | 87.44 | 87.44 | 1.29% | 2,314,242 |
| Dec 16, 2025 | 87.55 | 87.64 | 85.62 | 86.33 | 86.33 | -1.83% | 1,569,117 |
| Dec 15, 2025 | 87.63 | 88.00 | 86.83 | 87.94 | 87.94 | 0.88% | 1,867,835 |
| Dec 12, 2025 | 86.66 | 88.12 | 86.59 | 87.17 | 87.17 | 0.37% | 2,139,070 |
| Dec 11, 2025 | 85.58 | 87.61 | 84.57 | 86.85 | 86.83 | 2.06% | 1,501,697 |
| Dec 10, 2025 | 83.86 | 85.53 | 83.86 | 85.10 | 85.08 | 1.43% | 1,475,631 |
| Dec 9, 2025 | 83.86 | 84.81 | 83.86 | 83.90 | 83.88 | -0.60% | 1,032,142 |
| Dec 8, 2025 | 83.58 | 84.65 | 83.08 | 84.41 | 84.39 | 1.13% | 1,075,447 |
| Dec 5, 2025 | 83.07 | 83.54 | 82.23 | 83.47 | 83.45 | 0.40% | 1,910,235 |
| Dec 4, 2025 | 84.00 | 84.49 | 82.73 | 83.14 | 83.12 | -0.67% | 1,812,690 |
| Dec 3, 2025 | 82.70 | 83.82 | 82.46 | 83.70 | 83.68 | 1.54% | 971,920 |
| Dec 2, 2025 | 82.41 | 82.63 | 81.54 | 82.43 | 82.41 | 0.52% | 1,037,387 |
| Dec 1, 2025 | 82.37 | 83.22 | 81.86 | 82.00 | 81.98 | -1.39% | 1,032,994 |
| Nov 28, 2025 | 82.93 | 83.38 | 82.81 | 83.16 | 83.14 | 0.14% | 616,112 |
| Nov 26, 2025 | 83.13 | 83.70 | 82.95 | 83.04 | 83.02 | 0.14% | 905,400 |
| Nov 25, 2025 | 82.68 | 83.29 | 82.40 | 82.92 | 82.90 | 0.64% | 1,150,576 |
| Nov 24, 2025 | 81.25 | 82.95 | 80.64 | 82.39 | 82.37 | 1.30% | 1,941,177 |
| Nov 21, 2025 | 79.67 | 81.91 | 79.39 | 81.33 | 81.31 | 2.26% | 1,325,555 |
| Nov 20, 2025 | 80.81 | 81.29 | 79.02 | 79.53 | 79.51 | -0.31% | 1,272,709 |
| Nov 19, 2025 | 79.60 | 80.01 | 79.20 | 79.78 | 79.76 | -0.09% | 1,328,669 |
| Nov 18, 2025 | 80.05 | 80.46 | 79.32 | 79.85 | 79.83 | -0.26% | 952,546 |
| Nov 17, 2025 | 80.76 | 81.23 | 79.67 | 80.06 | 80.04 | -0.82% | 948,536 |
| Nov 14, 2025 | 80.84 | 81.53 | 80.39 | 80.72 | 80.70 | -0.90% | 1,446,487 |
| Nov 13, 2025 | 82.41 | 83.12 | 81.13 | 81.45 | 81.43 | -1.25% | 965,776 |
| Nov 12, 2025 | 82.33 | 83.30 | 82.33 | 82.48 | 82.46 | 0.04% | 1,054,544 |
| Nov 11, 2025 | 82.23 | 82.83 | 81.59 | 82.45 | 82.43 | 0.48% | 681,451 |
| Nov 10, 2025 | 82.06 | 82.70 | 80.77 | 82.06 | 82.04 | 0.04% | 1,442,749 |
| Nov 7, 2025 | 80.33 | 82.09 | 80.09 | 82.03 | 82.01 | 1.99% | 1,371,514 |
| Nov 6, 2025 | 80.29 | 81.27 | 80.06 | 80.43 | 80.41 | 0.20% | 900,077 |
| Nov 5, 2025 | 79.46 | 81.00 | 79.28 | 80.27 | 80.25 | 0.64% | 1,266,102 |
| Nov 4, 2025 | 79.44 | 79.99 | 78.84 | 79.76 | 79.74 | -0.28% | 1,493,270 |
| Nov 3, 2025 | 80.41 | 80.66 | 79.40 | 79.98 | 79.96 | -1.03% | 1,289,563 |
| Oct 31, 2025 | 79.21 | 81.31 | 79.05 | 80.81 | 80.79 | 1.75% | 1,412,726 |
| Oct 30, 2025 | 79.67 | 81.16 | 79.38 | 79.42 | 79.40 | -0.71% | 1,226,737 |
| Oct 29, 2025 | 80.07 | 81.19 | 79.08 | 79.99 | 79.97 | 0.05% | 1,802,480 |
| Oct 28, 2025 | 80.26 | 80.46 | 79.33 | 79.95 | 79.93 | -0.65% | 1,602,423 |
| Oct 27, 2025 | 81.23 | 81.23 | 80.00 | 80.47 | 80.45 | -0.92% | 1,925,124 |
| Oct 24, 2025 | 80.18 | 81.31 | 79.41 | 81.22 | 81.20 | 2.20% | 2,409,901 |
| Oct 23, 2025 | 83.08 | 83.62 | 78.12 | 79.47 | 79.45 | -3.77% | 3,737,480 |
| Oct 22, 2025 | 82.96 | 83.57 | 82.09 | 82.58 | 82.56 | -0.53% | 2,456,764 |
| Oct 21, 2025 | 82.32 | 84.12 | 82.32 | 83.02 | 83.00 | 0.75% | 1,237,516 |
| Oct 20, 2025 | 82.03 | 82.46 | 81.77 | 82.40 | 82.38 | 1.28% | 1,039,680 |
| Oct 17, 2025 | 80.97 | 81.80 | 80.93 | 81.36 | 81.34 | -0.36% | 1,053,297 |
| Oct 16, 2025 | 82.85 | 83.07 | 81.40 | 81.65 | 81.63 | -1.04% | 861,039 |
| Oct 15, 2025 | 84.25 | 84.48 | 81.70 | 82.51 | 82.49 | -1.49% | 1,219,826 |
| Oct 14, 2025 | 81.53 | 84.04 | 80.65 | 83.76 | 83.74 | 2.47% | 996,584 |