Textron Inc. - TXT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	99.01	100.77	100.77	100.82	98.36	1.75M
February 19, 2026	99.84	99.03	99.03	101	98.41	1.67M
February 18, 2026	100.26	100.25	100.25	101.57	99.31	2M
February 17, 2026	98.13	99.7	99.7	100.55	97.75	1.66M
February 13, 2026	99.36	98.09	98.09	99.86	97.55	1.73M
February 12, 2026	98.01	98.75	98.75	100.92	97.17	2.87M
February 11, 2026	96.32	97.28	97.28	97.35	95.69	1.42M
February 10, 2026	95.73	95.87	95.87	96.75	95.38	2.03M
February 09, 2026	95.1	95.47	95.47	95.74	94.48	1.61M
February 06, 2026	93.58	95.44	95.44	95.86	93.53	1.43M
February 05, 2026	90.41	92.85	92.85	92.96	90.03	2.66M
February 04, 2026	88.99	90.73	90.73	91.34	88.99	3.18M
February 03, 2026	87.24	88.63	88.63	89.45	86.36	2.25M
February 02, 2026	87.66	87.56	87.56	88.6	87.06	2.33M
January 30, 2026	87.83	88.06	88.06	88.83	87	2.35M
January 29, 2026	86.83	87.82	87.82	88.58	86.65	3.41M
January 28, 2026	90.53	86.79	86.79	90.82	84.32	6.42M
January 27, 2026	94.95	94.23	94.23	95.72	93.84	1.85M
January 26, 2026	95.16	94.64	94.64	95.59	94.44	1.28M
January 23, 2026	96.04	95	95	96.29	94.68	1.04M
January 22, 2026	96.98	96.03	96.03	96.98	95.82	1.01M
January 21, 2026	93.9	96.32	96.32	96.35	93.46	1.96M
January 20, 2026	93.58	93.16	93.16	94.11	92.34	1.38M
January 16, 2026	93.68	94.23	94.23	94.71	93.18	1.45M
January 15, 2026	94.46	93.56	93.56	94.88	92.94	1.47M
January 14, 2026	93.57	94.17	94.17	94.44	93.1	1.09M
January 13, 2026	94.02	93.5	93.5	94.58	93.07	1.37M
January 12, 2026	93.79	93.28	93.28	93.96	92.38	2.13M
January 09, 2026	91.95	93.83	93.83	94.02	91.72	1.57M
January 08, 2026	90.38	91.71	91.71	92.84	89.2	2.12M
January 07, 2026	90.62	88.58	88.58	91.87	88.21	2.12M
January 06, 2026	89.13	90.07	90.07	90.12	88.49	1.72M
January 05, 2026	87.62	89	89	89.44	87.51	2.39M
January 02, 2026	87.51	87.05	87.05	87.72	86.46	1.77M
December 31, 2025	88.57	87.17	87.17	88.66	86.92	1.51M
December 30, 2025	88.91	88.34	88.34	89.1	88.05	1.21M
December 29, 2025	90.12	88.74	88.74	90.43	88.62	961,427
December 26, 2025	90.87	90.22	90.22	90.87	89.75	691,800
December 24, 2025	90.52	90.87	90.87	90.87	90.18	651,030
December 23, 2025	90.82	90.5	90.5	91.02	90.18	1.13M
December 22, 2025	89.73	90.88	90.88	91.22	89.51	1.46M
December 19, 2025	87.84	89.46	89.46	89.92	87.75	2.68M
December 18, 2025	87.6	87.96	87.96	88.89	87	1.9M
December 17, 2025	86.39	87.44	87.44	88.18	86.22	2.31M
December 16, 2025	87.55	86.33	86.33	87.64	85.62	1.57M
December 15, 2025	87.63	87.94	87.94	88	86.83	1.87M
December 12, 2025	86.66	87.17	87.17	88.12	86.59	2.14M
December 11, 2025	85.58	86.85	86.85	87.61	84.57	1.48M
December 10, 2025	83.86	85.1	85.1	85.53	83.86	1.48M
December 09, 2025	83.86	83.9	83.9	84.81	83.86	1.03M
December 08, 2025	83.58	84.41	84.41	84.65	83.08	1.08M
December 05, 2025	83.07	83.47	83.47	83.54	82.23	1.91M
December 04, 2025	83.64	83.14	83.14	84.09	82.76	1.3M
December 03, 2025	82.7	83.7	83.7	83.82	82.46	971,920
December 02, 2025	82.41	82.43	82.43	82.63	81.54	1.04M
December 01, 2025	82.37	82	82	83.22	81.86	1.03M
November 28, 2025	82.93	83.16	83.16	83.38	82.81	616,112
November 26, 2025	83.13	83.04	83.04	83.7	82.95	905,400
November 25, 2025	82.68	82.92	82.92	83.29	82.4	1.15M
November 24, 2025	81.25	82.39	82.39	82.95	80.64	1.94M

Textron Inc. (TXT) NYSE