Textron Inc. (TXT)
NYSE: TXT · Real-Time Price · USD
83.47
+0.33 (0.40%)
Dec 5, 2025, 4:00 PM EST - Market closed
Textron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.07 | 83.54 | 82.23 | 83.47 | 83.47 | 0.40% | 1,892,606 |
| Dec 4, 2025 | 84.00 | 84.49 | 82.73 | 83.14 | 83.14 | -0.67% | 1,812,683 |
| Dec 3, 2025 | 82.70 | 83.82 | 82.46 | 83.70 | 83.70 | 1.54% | 971,920 |
| Dec 2, 2025 | 82.41 | 82.63 | 81.54 | 82.43 | 82.43 | 0.52% | 1,037,387 |
| Dec 1, 2025 | 82.37 | 83.22 | 81.86 | 82.00 | 82.00 | -1.39% | 1,032,994 |
| Nov 28, 2025 | 82.93 | 83.38 | 82.81 | 83.16 | 83.16 | 0.14% | 616,112 |
| Nov 26, 2025 | 83.13 | 83.70 | 82.95 | 83.04 | 83.04 | 0.14% | 905,400 |
| Nov 25, 2025 | 82.68 | 83.29 | 82.40 | 82.92 | 82.92 | 0.64% | 1,150,576 |
| Nov 24, 2025 | 81.25 | 82.95 | 80.64 | 82.39 | 82.39 | 1.30% | 1,941,177 |
| Nov 21, 2025 | 79.67 | 81.91 | 79.39 | 81.33 | 81.33 | 2.26% | 1,325,555 |
| Nov 20, 2025 | 80.81 | 81.29 | 79.02 | 79.53 | 79.53 | -0.31% | 1,272,709 |
| Nov 19, 2025 | 79.60 | 80.01 | 79.20 | 79.78 | 79.78 | -0.09% | 1,328,669 |
| Nov 18, 2025 | 80.05 | 80.46 | 79.32 | 79.85 | 79.85 | -0.26% | 952,546 |
| Nov 17, 2025 | 80.76 | 81.23 | 79.67 | 80.06 | 80.06 | -0.82% | 948,536 |
| Nov 14, 2025 | 80.84 | 81.53 | 80.39 | 80.72 | 80.72 | -0.90% | 1,446,487 |
| Nov 13, 2025 | 82.41 | 83.12 | 81.13 | 81.45 | 81.45 | -1.25% | 965,776 |
| Nov 12, 2025 | 82.33 | 83.30 | 82.33 | 82.48 | 82.48 | 0.04% | 1,054,544 |
| Nov 11, 2025 | 82.23 | 82.83 | 81.59 | 82.45 | 82.45 | 0.48% | 681,451 |
| Nov 10, 2025 | 82.06 | 82.70 | 80.77 | 82.06 | 82.06 | 0.04% | 1,442,749 |
| Nov 7, 2025 | 80.33 | 82.09 | 80.09 | 82.03 | 82.03 | 1.99% | 1,371,514 |
| Nov 6, 2025 | 80.29 | 81.27 | 80.06 | 80.43 | 80.43 | 0.20% | 900,077 |
| Nov 5, 2025 | 79.46 | 81.00 | 79.28 | 80.27 | 80.27 | 0.64% | 1,266,102 |
| Nov 4, 2025 | 79.44 | 79.99 | 78.84 | 79.76 | 79.76 | -0.28% | 1,493,270 |
| Nov 3, 2025 | 80.41 | 80.66 | 79.40 | 79.98 | 79.98 | -1.03% | 1,289,563 |
| Oct 31, 2025 | 79.21 | 81.31 | 79.05 | 80.81 | 80.81 | 1.75% | 1,412,726 |
| Oct 30, 2025 | 79.67 | 81.16 | 79.38 | 79.42 | 79.42 | -0.71% | 1,226,737 |
| Oct 29, 2025 | 80.07 | 81.19 | 79.08 | 79.99 | 79.99 | 0.05% | 1,802,480 |
| Oct 28, 2025 | 80.26 | 80.46 | 79.33 | 79.95 | 79.95 | -0.65% | 1,602,423 |
| Oct 27, 2025 | 81.23 | 81.23 | 80.00 | 80.47 | 80.47 | -0.92% | 1,925,124 |
| Oct 24, 2025 | 80.18 | 81.31 | 79.41 | 81.22 | 81.22 | 2.20% | 2,409,901 |
| Oct 23, 2025 | 83.08 | 83.62 | 78.12 | 79.47 | 79.47 | -3.77% | 3,737,480 |
| Oct 22, 2025 | 82.96 | 83.57 | 82.09 | 82.58 | 82.58 | -0.53% | 2,456,764 |
| Oct 21, 2025 | 82.32 | 84.12 | 82.32 | 83.02 | 83.02 | 0.75% | 1,237,516 |
| Oct 20, 2025 | 82.03 | 82.46 | 81.77 | 82.40 | 82.40 | 1.28% | 1,039,680 |
| Oct 17, 2025 | 80.97 | 81.80 | 80.93 | 81.36 | 81.36 | -0.36% | 1,053,297 |
| Oct 16, 2025 | 82.85 | 83.07 | 81.40 | 81.65 | 81.65 | -1.04% | 861,039 |
| Oct 15, 2025 | 84.25 | 84.48 | 81.70 | 82.51 | 82.51 | -1.49% | 1,219,826 |
| Oct 14, 2025 | 81.53 | 84.04 | 80.65 | 83.76 | 83.76 | 2.47% | 996,584 |
| Oct 13, 2025 | 82.35 | 82.84 | 81.71 | 81.74 | 81.74 | 0.26% | 1,451,872 |
| Oct 10, 2025 | 85.05 | 85.16 | 81.39 | 81.53 | 81.53 | -3.67% | 1,198,540 |
| Oct 9, 2025 | 86.21 | 86.37 | 84.51 | 84.64 | 84.64 | -1.83% | 1,253,081 |
| Oct 8, 2025 | 85.36 | 86.27 | 84.57 | 86.22 | 86.22 | 1.40% | 1,018,243 |
| Oct 7, 2025 | 87.54 | 87.94 | 84.98 | 85.03 | 85.03 | -2.64% | 926,012 |
| Oct 6, 2025 | 87.35 | 87.92 | 86.65 | 87.34 | 87.34 | 0.56% | 1,293,376 |
| Oct 3, 2025 | 86.35 | 87.32 | 86.34 | 86.85 | 86.85 | 0.58% | 1,497,468 |
| 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% | 1,271,368 |
| Sep 29, 2025 | 84.00 | 84.50 | 83.29 | 84.03 | 84.03 | 0.65% | 1,459,888 |
| 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% | 1,236,581 |
| Sep 24, 2025 | 83.00 | 83.41 | 82.57 | 82.76 | 82.76 | -0.30% | 1,319,353 |
| Sep 23, 2025 | 83.72 | 84.33 | 82.37 | 83.01 | 83.01 | -0.57% | 1,128,167 |
| 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% | 2,065,767 |
| Sep 16, 2025 | 82.95 | 84.42 | 82.06 | 83.43 | 83.43 | 1.46% | 1,891,287 |
| 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 | 80.62 | 82.24 | 82.22 | 1.51% | 1,110,577 |
| 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 |
| Sep 5, 2025 | 81.30 | 82.18 | 80.82 | 81.45 | 81.43 | 0.15% | 1,646,814 |
| Sep 4, 2025 | 79.94 | 81.33 | 79.44 | 81.33 | 81.31 | 2.05% | 794,694 |
| Sep 3, 2025 | 79.42 | 79.71 | 78.99 | 79.70 | 79.68 | 0.21% | 1,539,619 |
| Sep 2, 2025 | 79.28 | 79.93 | 78.48 | 79.53 | 79.51 | -0.79% | 1,906,717 |
| Aug 29, 2025 | 80.41 | 80.92 | 79.84 | 80.16 | 80.14 | -0.37% | 1,289,672 |
| Aug 28, 2025 | 82.11 | 82.21 | 79.79 | 80.46 | 80.44 | -1.75% | 935,215 |
| Aug 27, 2025 | 81.37 | 82.12 | 81.15 | 81.89 | 81.87 | 0.63% | 679,117 |
| Aug 26, 2025 | 80.96 | 81.65 | 80.75 | 81.38 | 81.36 | 0.77% | 1,187,184 |
| Aug 25, 2025 | 81.44 | 81.63 | 80.75 | 80.76 | 80.74 | -0.94% | 674,630 |
| Aug 22, 2025 | 80.10 | 82.27 | 79.87 | 81.53 | 81.51 | 2.58% | 876,754 |
| Aug 21, 2025 | 79.12 | 79.78 | 78.88 | 79.48 | 79.46 | 0.24% | 1,013,720 |
| Aug 20, 2025 | 79.53 | 80.04 | 79.24 | 79.29 | 79.27 | -0.49% | 1,433,707 |
| Aug 19, 2025 | 79.00 | 80.48 | 78.80 | 79.68 | 79.66 | 0.77% | 1,137,654 |
| Aug 18, 2025 | 79.00 | 79.89 | 78.85 | 79.07 | 79.05 | 0.23% | 1,571,103 |
| Aug 15, 2025 | 80.58 | 80.58 | 78.86 | 78.89 | 78.87 | -1.78% | 1,352,892 |
| Aug 14, 2025 | 80.86 | 80.86 | 80.09 | 80.32 | 80.30 | -1.27% | 973,309 |
| Aug 13, 2025 | 78.71 | 81.65 | 78.59 | 81.35 | 81.33 | 3.58% | 1,873,803 |
| Aug 12, 2025 | 77.88 | 78.94 | 77.63 | 78.54 | 78.52 | 1.24% | 1,264,056 |
| Aug 11, 2025 | 77.12 | 77.93 | 77.12 | 77.58 | 77.56 | 0.73% | 1,643,318 |
| Aug 8, 2025 | 77.45 | 77.66 | 76.93 | 77.02 | 77.00 | -0.47% | 744,907 |
| Aug 7, 2025 | 78.01 | 78.19 | 76.45 | 77.38 | 77.36 | -0.12% | 877,897 |
| Aug 6, 2025 | 78.30 | 78.60 | 77.35 | 77.47 | 77.45 | -0.96% | 1,276,535 |
| Aug 5, 2025 | 78.04 | 78.27 | 77.17 | 78.22 | 78.20 | 0.53% | 1,292,109 |
| Aug 4, 2025 | 77.37 | 77.82 | 76.93 | 77.81 | 77.79 | 0.75% | 1,139,385 |
| Aug 1, 2025 | 76.72 | 77.46 | 75.80 | 77.23 | 77.21 | -0.69% | 1,357,945 |
| Jul 31, 2025 | 77.71 | 78.47 | 77.16 | 77.77 | 77.75 | -0.36% | 1,803,937 |
| Jul 30, 2025 | 78.49 | 78.69 | 77.33 | 78.05 | 78.03 | -0.12% | 2,713,363 |
| Jul 29, 2025 | 79.36 | 79.51 | 77.91 | 78.14 | 78.12 | -0.53% | 2,905,033 |
| Jul 28, 2025 | 80.02 | 80.24 | 78.36 | 78.56 | 78.54 | -1.18% | 2,404,976 |
| Jul 25, 2025 | 80.45 | 80.62 | 77.62 | 79.50 | 79.48 | -1.77% | 4,302,764 |
| Jul 24, 2025 | 86.70 | 87.80 | 80.34 | 80.93 | 80.91 | -7.20% | 4,148,068 |
| Jul 23, 2025 | 87.00 | 87.75 | 86.63 | 87.21 | 87.19 | 1.36% | 2,430,170 |
| Jul 22, 2025 | 84.73 | 86.23 | 84.54 | 86.04 | 86.02 | 1.52% | 1,271,608 |
| Jul 21, 2025 | 85.00 | 85.57 | 84.53 | 84.75 | 84.73 | -0.29% | 1,698,952 |
| Jul 18, 2025 | 85.50 | 85.70 | 84.22 | 85.00 | 84.98 | -0.42% | 1,458,963 |
| Jul 17, 2025 | 84.14 | 85.57 | 84.14 | 85.36 | 85.34 | 1.45% | 1,405,879 |