Textron Inc. TXT
83.65 USD -0.66 (-0.78%)
Regular-session close
83.65 0.00 0.00%
After hours · Nov 13, 4:07 PM ET
83.54 Day range 85.05
73.03 52-week range 100.77
- YTD
- -4.04%
- 1 year
- +2.70%
TXT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 84.63 | 85.04 | 83.54 | 83.65 | -0.66 | -0.78% | 1,486,092 |
| Nov 12, 2026 | 86.32 | 87.19 | 84.09 | 84.31 | -1.63 | -1.90% | 2,258,700 |
| Nov 11, 2026 | 86.32 | 87.15 | 85.32 | 85.94 | -0.88 | -1.01% | 1,614,400 |
| Nov 10, 2026 | 85.09 | 87.40 | 84.78 | 86.82 | +1.41 | +1.65% | 1,447,400 |
| Nov 9, 2026 | 84.87 | 86.04 | 83.90 | 85.41 | +1.87 | +2.24% | 1,910,800 |
| Nov 6, 2026 | 84.42 | 84.93 | 83.35 | 83.54 | -1.69 | -1.98% | 1,691,500 |
| Nov 5, 2026 | 86.58 | 88.13 | 84.23 | 85.23 | -1.42 | -1.64% | 2,193,100 |
| Nov 4, 2026 | 88.74 | 89.17 | 83.15 | 86.65 | -1.10 | -1.25% | 2,239,400 |
| Nov 3, 2026 | 88.35 | 88.82 | 86.25 | 87.75 | -0.78 | -0.88% | 1,666,100 |
| Nov 2, 2026 | 86.33 | 88.55 | 86.11 | 88.53 | +2.83 | +3.30% | 1,798,100 |
| Oct 30, 2026 | 87.22 | 89.10 | 85.02 | 85.70 | -1.76 | -2.01% | 2,713,700 |
| Oct 29, 2026 | 85.28 | 89.90 | 84.10 | 87.46 | +9.14 | +11.67% | 4,283,600 |
| Oct 28, 2026 | 78.04 | 78.67 | 77.57 | 78.32 | +0.14 | +0.18% | 1,780,500 |
| Oct 27, 2026 | 78.02 | 78.40 | 77.44 | 78.18 | +0.07 | +0.09% | 999,300 |
| Oct 26, 2026 | 77.32 | 78.43 | 77.28 | 78.11 | +1.28 | +1.67% | 984,000 |
| Oct 23, 2026 | 77.17 | 77.17 | 76.18 | 76.83 | -1.21 | -1.55% | 1,504,400 |
| Oct 22, 2026 | 76.83 | 78.29 | 76.71 | 78.04 | +0.76 | +0.98% | 1,385,300 |
| Oct 21, 2026 | 77.73 | 77.74 | 76.64 | 77.28 | +0.13 | +0.17% | 1,460,500 |
| Oct 20, 2026 | 76.24 | 77.27 | 75.88 | 77.15 | +0.95 | +1.25% | 1,271,800 |
| Oct 19, 2026 | 75.41 | 76.44 | 75.05 | 76.20 | +0.27 | +0.36% | 1,104,300 |
| Oct 16, 2026 | 75.72 | 76.81 | 75.00 | 75.93 | +0.78 | +1.04% | 1,687,600 |
| Oct 15, 2026 | 74.58 | 75.44 | 74.10 | 75.15 | +1.35 | +1.83% | 1,450,200 |
| Oct 14, 2026 | 74.21 | 74.84 | 73.57 | 73.80 | -0.64 | -0.86% | 1,405,300 |
| Oct 13, 2026 | 75.86 | 76.22 | 73.85 | 74.44 | -1.34 | -1.77% | 2,021,900 |
| Oct 12, 2026 | 74.33 | 76.12 | 73.76 | 75.78 | +1.62 | +2.18% | 2,361,000 |
| Oct 9, 2026 | 73.38 | 74.32 | 72.61 | 74.16 | +0.94 | +1.28% | 1,488,500 |
| Oct 8, 2026 | 72.14 | 73.61 | 71.87 | 73.22 | +0.19 | +0.26% | 2,056,300 |
| Oct 7, 2026 | 75.06 | 75.32 | 72.88 | 73.03 | -2.50 | -3.31% | 2,424,000 |
| Oct 6, 2026 | 75.93 | 76.11 | 75.28 | 75.53 | -0.22 | -0.29% | 1,608,500 |
| Oct 5, 2026 | 77.02 | 77.64 | 75.55 | 75.75 | -1.51 | -1.95% | 1,644,700 |
| Oct 2, 2026 | 77.73 | 77.80 | 76.62 | 77.26 | +0.09 | +0.12% | 2,287,900 |
| Oct 1, 2026 | 76.00 | 77.22 | 75.61 | 77.17 | +0.97 | +1.27% | 1,329,000 |
| Sep 30, 2026 | 77.96 | 78.14 | 76.18 | 76.20 | -1.43 | -1.84% | 1,919,700 |
| Sep 29, 2026 | 77.25 | 77.71 | 76.10 | 77.63 | +0.26 | +0.34% | 1,955,600 |
| Sep 28, 2026 | 76.02 | 77.90 | 75.51 | 77.37 | +0.78 | +1.02% | 1,977,900 |
| Sep 25, 2026 | 76.13 | 77.22 | 75.89 | 76.59 | +0.57 | +0.75% | 1,697,600 |
| Sep 24, 2026 | 76.50 | 77.09 | 75.86 | 76.02 | -0.79 | -1.03% | 1,727,700 |
| Sep 23, 2026 | 77.49 | 78.20 | 76.44 | 76.81 | -1.07 | -1.37% | 2,252,900 |
| Sep 22, 2026 | 80.03 | 80.10 | 77.83 | 77.88 | -1.53 | -1.93% | 1,770,300 |
| Sep 21, 2026 | 80.21 | 80.28 | 79.33 | 79.41 | -0.28 | -0.35% | 1,359,100 |
| Sep 18, 2026 | 81.16 | 81.43 | 79.62 | 79.69 | -1.22 | -1.51% | 3,713,800 |
| Sep 17, 2026 | 81.67 | 81.93 | 80.71 | 80.91 | +0.20 | +0.25% | 1,897,500 |
| Sep 16, 2026 | 80.85 | 81.89 | 80.40 | 80.71 | -0.01 | -0.01% | 1,322,300 |
| Sep 15, 2026 | 80.88 | 81.54 | 80.11 | 80.72 | +0.14 | +0.17% | 1,533,500 |
| Sep 14, 2026 | 80.19 | 82.79 | 80.06 | 80.58 | -0.42 | -0.52% | 2,550,600 |
| Sep 11, 2026 | 80.44 | 81.17 | 79.71 | 81.00 | +1.80 | +2.27% | 1,751,700 |
| Sep 10, 2026 | 79.38 | 79.82 | 78.12 | 79.20 | -0.69 | -0.86% | 1,718,700 |
| Sep 9, 2026 | 79.22 | 81.24 | 78.44 | 79.89 | +0.35 | +0.44% | 3,126,400 |
| Sep 8, 2026 | 79.02 | 79.76 | 78.21 | 79.54 | +0.47 | +0.59% | 1,460,600 |
| Sep 4, 2026 | 78.90 | 79.40 | 78.69 | 79.07 | -0.30 | -0.38% | 2,061,400 |
| Sep 3, 2026 | 79.88 | 79.92 | 78.43 | 79.37 | +0.13 | +0.16% | 1,718,800 |
| Sep 2, 2026 | 80.11 | 80.59 | 79.09 | 79.24 | -0.47 | -0.59% | 1,744,500 |
| Sep 1, 2026 | 80.16 | 80.84 | 79.51 | 79.71 | -0.85 | -1.06% | 1,241,600 |
| Aug 31, 2026 | 82.43 | 82.50 | 80.56 | 80.56 | -2.48 | -2.99% | 1,517,600 |
| Aug 28, 2026 | 82.69 | 83.75 | 82.45 | 83.04 | +0.69 | +0.84% | 1,983,400 |
| Aug 27, 2026 | 82.90 | 83.08 | 81.95 | 82.35 | -0.96 | -1.15% | 1,533,200 |
| Aug 26, 2026 | 82.39 | 83.46 | 81.93 | 83.31 | +1.51 | +1.85% | 1,303,900 |
| Aug 25, 2026 | 82.90 | 83.39 | 81.70 | 81.80 | -0.33 | -0.40% | 1,151,500 |
| Aug 24, 2026 | 83.05 | 83.76 | 82.00 | 82.13 | -0.82 | -0.99% | 1,247,900 |
| Aug 21, 2026 | 85.08 | 85.08 | 82.68 | 82.95 | -1.42 | -1.68% | 1,827,800 |
| Aug 20, 2026 | 85.50 | 86.36 | 84.33 | 84.37 | -1.92 | -2.23% | 1,322,400 |
| Aug 19, 2026 | 87.38 | 87.97 | 86.09 | 86.29 | -0.84 | -0.96% | 1,339,300 |
| Aug 18, 2026 | 87.78 | 88.24 | 86.93 | 87.13 | -0.52 | -0.59% | 904,700 |
| Aug 17, 2026 | 88.47 | 89.16 | 87.55 | 87.65 | -1.35 | -1.52% | 1,253,600 |
| Aug 14, 2026 | 88.42 | 89.21 | 87.55 | 89.00 | +0.96 | +1.09% | 1,051,800 |
65 days, newest first. Daily bars as drawn on the TXT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.