Textron Inc. - TXT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	79.67	81.33	81.33	81.91	79.39	1.33M
November 20, 2025	80.81	79.53	79.53	81.29	79.02	1.27M
November 19, 2025	79.6	79.78	79.78	80.01	79.2	1.33M
November 18, 2025	80.05	79.85	79.85	80.46	79.32	952,546
November 17, 2025	80.76	80.06	80.06	81.23	79.67	948,536
November 14, 2025	80.84	80.72	80.72	81.53	80.39	1.45M
November 13, 2025	82.41	81.45	81.45	83.12	81.13	965,800
November 12, 2025	82.33	82.48	82.48	83.3	82.33	1.05M
November 11, 2025	82.23	82.45	82.45	82.83	81.59	681,500
November 10, 2025	82.06	82.06	82.06	82.7	80.77	1.44M
November 07, 2025	80.33	82.03	82.03	82.09	80.08	1.37M
November 06, 2025	80.29	80.43	80.43	81.27	80.06	900,100
November 05, 2025	79.46	80.27	80.27	81	79.28	1.22M
November 04, 2025	79.44	79.76	79.76	79.99	78.84	1.49M
November 03, 2025	80.41	79.98	79.98	80.66	79.4	1.29M
October 31, 2025	79.21	80.81	80.81	81.31	79.05	1.41M
October 30, 2025	79.67	79.42	79.42	81.16	79.38	1.23M
October 29, 2025	80.07	79.99	79.99	81.19	79.08	1.8M
October 28, 2025	80.26	79.95	79.95	80.46	79.33	1.6M
October 27, 2025	81.23	80.47	80.47	81.23	80	1.93M
October 24, 2025	80.18	81.22	81.22	81.31	79.41	2.41M
October 23, 2025	83.08	79.47	79.47	83.62	78.12	3.74M
October 22, 2025	82.96	82.58	82.58	83.57	82.09	2.46M
October 21, 2025	82.32	83.02	83.02	84.12	82.32	1.24M
October 20, 2025	82.03	82.4	82.4	82.46	81.77	1.04M
October 17, 2025	80.97	81.36	81.36	81.8	80.93	1.05M
October 16, 2025	82.85	81.65	81.65	83.07	81.4	861,039
October 15, 2025	84.25	82.51	82.51	84.48	81.7	1.22M
October 14, 2025	81.53	83.76	83.76	84.04	80.65	996,584
October 13, 2025	82.35	81.74	81.74	82.84	81.71	1.45M
October 10, 2025	85.05	81.53	81.53	85.16	81.39	1.2M
October 09, 2025	86.21	84.64	84.64	86.37	84.51	1.25M
October 08, 2025	85.36	86.22	86.22	86.27	84.57	1.02M
October 07, 2025	87.54	85.03	85.03	87.94	84.98	926,012
October 06, 2025	87.35	87.34	87.34	87.92	86.65	1.29M
October 03, 2025	86.35	86.85	86.85	87.32	86.34	1.5M
October 02, 2025	85.24	86.35	86.35	86.48	85.24	1.13M
October 01, 2025	84.03	85.21	85.21	85.59	83.85	1.76M
September 30, 2025	83.96	84.49	84.49	84.59	83.59	1.27M
September 29, 2025	84	84.03	84.03	84.5	83.29	1.46M
September 26, 2025	82.95	83.49	83.49	84.2	82.53	1.36M
September 25, 2025	82.43	82.35	82.35	82.86	81.9	1.24M
September 24, 2025	83	82.76	82.76	83.41	82.57	1.32M
September 23, 2025	83.72	83.01	83.01	84.33	82.37	1.13M
September 22, 2025	83.34	83.49	83.49	83.69	82.58	1.28M
September 19, 2025	84	83.62	83.62	84.08	83.29	2.49M
September 18, 2025	83.03	83.92	83.92	84.06	82.91	1.06M
September 17, 2025	83.48	82.71	82.71	84.72	82.68	2.07M
September 16, 2025	82.95	83.43	83.43	84.42	82.06	1.89M
September 15, 2025	81.6	82.23	82.23	82.66	81.24	1.81M
September 12, 2025	82.07	81.23	81.23	82.33	81.23	986,921
September 11, 2025	81.08	82.24	82.22	82.52	80.61	1.11M

Textron Inc. (TXT) NYSE