Textron Inc. TXT
NYSE · United States · Electronic Technology
$76.20-1.43 (-1.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $76.20 | -1.84% | $77.96 | $78.14 | $76.18 | 1.91M |
| 2026-09-29 | $77.63 | +0.34% | $77.25 | $77.71 | $76.10 | 1.96M |
| 2026-09-28 | $77.37 | +1.02% | $76.02 | $77.90 | $75.51 | 1.98M |
| 2026-09-25 | $76.59 | +0.75% | $76.13 | $77.22 | $75.89 | 1.70M |
| 2026-09-24 | $76.02 | -1.03% | $76.50 | $77.09 | $75.86 | 1.73M |
| 2026-09-23 | $76.81 | -1.37% | $77.49 | $78.20 | $76.44 | 2.25M |
| 2026-09-22 | $77.88 | -1.93% | $80.03 | $80.10 | $77.83 | 1.77M |
| 2026-09-21 | $79.41 | -0.35% | $80.21 | $80.28 | $79.33 | 1.36M |
| 2026-09-18 | $79.69 | -1.51% | $81.16 | $81.43 | $79.62 | 3.71M |
| 2026-09-17 | $80.91 | +0.25% | $81.67 | $81.93 | $80.71 | 1.90M |
| 2026-09-16 | $80.71 | -0.01% | $80.85 | $81.89 | $80.40 | 1.32M |
| 2026-09-15 | $80.72 | +0.17% | $80.88 | $81.54 | $80.11 | 1.53M |
| 2026-09-14 | $80.58 | -0.52% | $80.19 | $82.79 | $80.06 | 2.55M |
| 2026-09-11 | $81.00 | +2.27% | $80.44 | $81.17 | $79.71 | 1.75M |
| 2026-09-10 | $79.20 | -0.86% | $79.38 | $79.82 | $78.12 | 1.72M |
| 2026-09-09 | $79.89 | +0.44% | $79.22 | $81.24 | $78.44 | 3.13M |
| 2026-09-08 | $79.54 | +0.59% | $79.02 | $79.76 | $78.21 | 1.46M |
| 2026-09-04 | $79.07 | -0.38% | $78.90 | $79.40 | $78.69 | 2.06M |
| 2026-09-03 | $79.37 | +0.16% | $79.88 | $79.92 | $78.43 | 1.72M |
| 2026-09-02 | $79.24 | -0.59% | $80.11 | $80.59 | $79.09 | 1.74M |
| 2026-09-01 | $79.71 | -1.06% | $80.16 | $80.84 | $79.51 | 1.24M |
| 2026-08-31 | $80.56 | -2.99% | $82.43 | $82.50 | $80.56 | 1.52M |
| 2026-08-28 | $83.04 | +0.84% | $82.69 | $83.75 | $82.45 | 1.98M |
| 2026-08-27 | $82.35 | -1.15% | $82.90 | $83.08 | $81.95 | 1.53M |
| 2026-08-26 | $83.31 | +1.85% | $82.39 | $83.46 | $81.93 | 1.30M |
| 2026-08-25 | $81.80 | -0.40% | $82.90 | $83.39 | $81.70 | 1.15M |
| 2026-08-24 | $82.13 | -0.99% | $83.05 | $83.76 | $82.00 | 1.25M |
| 2026-08-21 | $82.95 | -1.68% | $85.08 | $85.08 | $82.68 | 1.83M |
| 2026-08-20 | $84.37 | -2.23% | $85.50 | $86.36 | $84.33 | 1.32M |
| 2026-08-19 | $86.29 | -0.96% | $87.38 | $87.97 | $86.09 | 1.34M |
| 2026-08-18 | $87.13 | -0.59% | $87.78 | $88.24 | $86.93 | 904.70K |
| 2026-08-17 | $87.65 | -1.52% | $88.47 | $89.16 | $87.55 | 1.25M |
| 2026-08-14 | $89.00 | +1.09% | $88.42 | $89.21 | $87.55 | 1.05M |
| 2026-08-13 | $88.04 | -0.96% | $88.24 | $89.47 | $87.09 | 1.42M |
| 2026-08-12 | $88.89 | +0.77% | $88.46 | $89.89 | $87.26 | 1.16M |
| 2026-08-11 | $88.21 | -1.11% | $89.19 | $89.77 | $87.87 | 1.75M |
| 2026-08-10 | $89.20 | -0.26% | $89.30 | $90.25 | $88.91 | 1.07M |
| 2026-08-07 | $89.43 | +1.75% | $87.86 | $89.52 | $87.13 | 1.23M |
| 2026-08-06 | $87.89 | -0.64% | $88.96 | $89.61 | $87.67 | 1.27M |
| 2026-08-05 | $88.46 | -0.74% | $89.26 | $89.94 | $88.23 | 1.60M |
| 2026-08-04 | $89.12 | +3.16% | $87.12 | $89.47 | $85.57 | 1.49M |
| 2026-08-03 | $86.39 | +1.33% | $85.56 | $87.00 | $84.89 | 1.74M |
| 2026-07-31 | $85.26 | -2.10% | $87.36 | $87.39 | $84.87 | 2.25M |
| 2026-07-30 | $87.09 | +1.68% | $86.76 | $87.37 | $84.93 | 2.13M |
| 2026-07-29 | $85.65 | -4.79% | $88.71 | $90.20 | $85.42 | 3.18M |
| 2026-07-28 | $89.96 | -6.42% | $90.92 | $91.50 | $87.11 | 5.43M |
| 2026-07-27 | $96.13 | +0.63% | $96.18 | $97.32 | $95.52 | 2.77M |
| 2026-07-24 | $95.53 | +2.51% | $93.54 | $95.99 | $93.27 | 1.03M |
| 2026-07-23 | $93.19 | +1.61% | $92.50 | $95.29 | $91.72 | 1.59M |
| 2026-07-22 | $91.71 | +1.30% | $90.92 | $92.36 | $90.76 | 1.02M |
| 2026-07-21 | $90.53 | -0.29% | $90.48 | $91.47 | $89.65 | 1.01M |
| 2026-07-20 | $90.79 | -0.75% | $91.93 | $93.14 | $90.20 | 2.24M |
| 2026-07-17 | $91.48 | +0.93% | $90.34 | $93.10 | $90.33 | 1.64M |
| 2026-07-16 | $90.64 | +2.13% | $88.35 | $90.64 | $88.35 | 1.25M |
| 2026-07-15 | $88.75 | -0.84% | $89.32 | $89.99 | $88.25 | 1.29M |
| 2026-07-14 | $89.50 | +0.09% | $89.99 | $90.49 | $88.65 | 1.37M |
| 2026-07-13 | $89.42 | -1.64% | $90.56 | $91.38 | $89.18 | 1.33M |
| 2026-07-10 | $90.91 | +0.53% | $90.58 | $91.27 | $90.06 | 607.70K |
| 2026-07-09 | $90.43 | +0.67% | $89.96 | $91.08 | $89.48 | 1.08M |
| 2026-07-08 | $89.83 | -1.91% | $90.80 | $91.25 | $89.57 | 1.06M |
| 2026-07-07 | $91.58 | -2.41% | $94.50 | $94.50 | $91.36 | 1.46M |
| 2026-07-06 | $93.84 | +1.45% | $92.58 | $94.23 | $91.93 | 1.53M |
| 2026-07-02 | $92.50 | +0.62% | $92.30 | $93.20 | $90.95 | 1.28M |
| 2026-07-01 | $91.93 | +0.22% | $91.82 | $92.74 | $91.31 | 1.33M |
| 2026-06-30 | $91.73 | +1.75% | $90.98 | $92.60 | $89.73 | 1.65M |
| 2026-06-29 | $90.15 | -1.17% | $90.40 | $91.98 | $88.84 | 1.94M |
| 2026-06-26 | $91.22 | +2.43% | $88.94 | $91.45 | $88.86 | 2.35M |
| 2026-06-25 | $89.06 | +2.91% | $86.53 | $89.08 | $86.15 | 2.15M |
| 2026-06-24 | $86.54 | +0.16% | $86.54 | $87.80 | $86.12 | 1.85M |
| 2026-06-23 | $86.40 | -0.62% | $86.92 | $87.56 | $86.36 | 1.59M |
| 2026-06-22 | $86.94 | -2.83% | $88.77 | $88.78 | $85.94 | 2.10M |
| 2026-06-18 | $89.47 | -3.47% | $94.47 | $94.47 | $87.17 | 4.31M |
| 2026-06-17 | $92.69 | -1.12% | $92.92 | $95.03 | $92.17 | 944.50K |
| 2026-06-16 | $93.74 | -0.01% | $93.46 | $94.70 | $93.46 | 1.15M |
| 2026-06-15 | $93.75 | +1.00% | $94.01 | $95.01 | $92.65 | 1.87M |
| 2026-06-12 | $92.82 | -0.99% | $94.38 | $94.47 | $92.20 | 1.45M |
| 2026-06-11 | $93.75 | +2.65% | $92.06 | $94.73 | $91.78 | 1.14M |
| 2026-06-10 | $91.33 | -2.10% | $93.51 | $94.50 | $91.25 | 1.15M |
| 2026-06-09 | $93.29 | +2.03% | $91.94 | $93.90 | $91.22 | 1.23M |
| 2026-06-08 | $91.43 | +0.38% | $91.09 | $92.10 | $90.59 | 1.16M |
| 2026-06-05 | $91.08 | -0.01% | $91.21 | $92.43 | $90.66 | 1.29M |
| 2026-06-04 | $91.09 | -0.32% | $92.26 | $92.51 | $90.55 | 1.28M |
| 2026-06-03 | $91.38 | +0.01% | $90.78 | $92.82 | $90.30 | 1.34M |
| 2026-06-02 | $91.37 | +1.99% | $89.81 | $91.85 | $89.60 | 1.45M |
| 2026-06-01 | $89.59 | -2.36% | $90.58 | $90.58 | $89.02 | 1.42M |
| 2026-05-29 | $91.76 | -0.17% | $91.52 | $92.24 | $90.67 | 2.14M |
| 2026-05-28 | $91.92 | -0.43% | $92.36 | $93.36 | $91.51 | 1.54M |
| 2026-05-27 | $92.32 | -0.39% | $93.00 | $93.62 | $92.12 | 843.40K |
| 2026-05-26 | $92.68 | +0.93% | $92.38 | $93.00 | $92.18 | 855.20K |
| 2026-05-22 | $91.83 | +1.76% | $90.59 | $91.91 | $90.54 | 843.70K |