NYSE : TXT
Textron Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 85.7 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 14.52B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Textron Inc. (TXT) closed at 88.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 86.33 | 88.55 | 86.11 | 88.53 | 1,799,148 | +3.30% |
| 2026-10-30 | 87.22 | 89.1 | 85.02 | 85.7 | 2,713,681 | -2.01% |
| 2026-10-29 | 85.28 | 89.9 | 84.1 | 87.46 | 4,284,176 | +11.67% |
| 2026-10-28 | 78.04 | 78.665 | 77.57 | 78.32 | 1,780,487 | +0.18% |
| 2026-10-27 | 78.02 | 78.395 | 77.44 | 78.18 | 999,326 | +0.09% |
| 2026-10-26 | 77.32 | 78.433 | 77.284 | 78.11 | 984,064 | +1.67% |
| 2026-10-23 | 77.17 | 77.17 | 76.184 | 76.83 | 1,504,430 | -1.55% |
| 2026-10-22 | 76.83 | 78.29 | 76.71 | 78.04 | 1,386,334 | +0.98% |
| 2026-10-21 | 77.73 | 77.74 | 76.64 | 77.28 | 1,460,524 | +0.17% |
| 2026-10-20 | 76.24 | 77.27 | 75.88 | 77.15 | 1,272,040 | +1.25% |
| 2026-10-19 | 75.41 | 76.44 | 75.05 | 76.2 | 1,104,284 | +0.36% |
| 2026-10-16 | 75.72 | 76.81 | 75 | 75.93 | 1,687,574 | +1.04% |
| 2026-10-15 | 74.58 | 75.44 | 74.095 | 75.15 | 1,450,204 | +1.83% |
| 2026-10-14 | 74.21 | 74.84 | 73.57 | 73.8 | 1,404,146 | -0.86% |
| 2026-10-13 | 75.86 | 76.22 | 73.85 | 74.44 | 2,020,560 | -1.77% |
| 2026-10-12 | 74.33 | 76.12 | 73.76 | 75.78 | 2,360,967 | +2.18% |
| 2026-10-09 | 73.38 | 74.32 | 72.61 | 74.16 | 1,488,478 | +1.28% |
| 2026-10-08 | 72.14 | 73.61 | 71.87 | 73.22 | 2,015,828 | +0.26% |
| 2026-10-07 | 75.06 | 75.32 | 72.88 | 73.03 | 2,423,645 | -3.31% |
| 2026-10-06 | 75.93 | 76.11 | 75.28 | 75.53 | 1,608,307 | -0.29% |
| 2026-10-05 | 77.02 | 77.64 | 75.55 | 75.75 | 1,622,709 | -1.95% |
| 2026-10-02 | 77.73 | 77.798 | 76.615 | 77.26 | 2,168,974 | +0.12% |
| 2026-10-01 | 76 | 77.215 | 75.61 | 77.17 | 1,322,490 | +1.27% |
| 2026-09-30 | 77.96 | 78.145 | 76.18 | 76.2 | 1,903,911 | -1.84% |
| 2026-09-29 | 77.25 | 77.71 | 76.1 | 77.63 | 1,913,316 | +0.34% |
| 2026-09-28 | 76.02 | 77.9 | 75.51 | 77.37 | 1,955,945 | +1.02% |
| 2026-09-25 | 76.13 | 77.22 | 75.89 | 76.59 | 1,655,995 | +0.75% |
| 2026-09-24 | 76.5 | 77.09 | 75.86 | 76.02 | 1,668,855 | -1.03% |
| 2026-09-23 | 77.49 | 78.2 | 76.44 | 76.81 | 2,216,095 | -1.37% |
| 2026-09-22 | 80.03 | 80.1 | 77.83 | 77.88 | 1,755,893 | -1.93% |
| 2026-09-21 | 80.21 | 80.275 | 79.328 | 79.41 | 1,345,847 | -0.35% |
| 2026-09-18 | 81.16 | 81.43 | 79.623 | 79.69 | 3,603,524 | -1.51% |
| 2026-09-17 | 81.67 | 81.925 | 80.71 | 80.91 | 1,866,221 | +0.25% |
| 2026-09-16 | 80.85 | 81.89 | 80.395 | 80.71 | 1,304,315 | -0.01% |
| 2026-09-15 | 80.88 | 81.54 | 80.11 | 80.72 | 1,521,960 | +0.17% |
| 2026-09-14 | 80.19 | 82.79 | 80.06 | 80.58 | 2,495,670 | -0.52% |
| 2026-09-11 | 80.44 | 81.17 | 79.71 | 81 | 1,694,919 | +2.30% |
| 2026-09-10 | 79.38 | 79.82 | 78.12 | 79.2 | 1,588,554 | -0.86% |
| 2026-09-09 | 79.22 | 81.241 | 78.44 | 79.89 | 3,126,601 | +0.44% |
| 2026-09-08 | 79.02 | 79.76 | 78.21 | 79.54 | 1,460,655 | +0.59% |
| 2026-09-04 | 78.9 | 79.4 | 78.685 | 79.07 | 2,061,408 | -0.38% |
| 2026-09-03 | 79.88 | 79.92 | 78.43 | 79.37 | 1,718,824 | +0.16% |
| 2026-09-02 | 80.11 | 80.59 | 79.09 | 79.24 | 1,744,506 | -0.59% |
| 2026-09-01 | 80.16 | 80.84 | 79.51 | 79.71 | 1,241,576 | -1.06% |
| 2026-08-31 | 82.43 | 82.5 | 80.56 | 80.56 | 1,517,596 | -2.99% |
| 2026-08-28 | 82.69 | 83.75 | 82.45 | 83.04 | 1,983,376 | +0.84% |
| 2026-08-27 | 82.9 | 83.08 | 81.953 | 82.35 | 1,533,540 | -1.15% |
| 2026-08-26 | 82.39 | 83.461 | 81.93 | 83.31 | 1,303,940 | +1.85% |
| 2026-08-25 | 82.9 | 83.39 | 81.7 | 81.8 | 1,151,455 | -0.40% |
| 2026-08-24 | 83.05 | 83.76 | 82 | 82.13 | 1,247,995 | -0.99% |
| 2026-08-21 | 85.08 | 85.08 | 82.68 | 82.95 | 1,827,848 | -1.68% |
| 2026-08-20 | 85.5 | 86.36 | 84.33 | 84.37 | 1,322,448 | -2.23% |
| 2026-08-19 | 87.38 | 87.97 | 86.09 | 86.29 | 1,339,410 | -0.96% |
| 2026-08-18 | 87.78 | 88.243 | 86.925 | 87.13 | 904,721 | -0.59% |
| 2026-08-17 | 88.47 | 89.16 | 87.55 | 87.65 | 1,253,957 | -1.52% |
| 2026-08-14 | 88.42 | 89.21 | 87.55 | 89 | 1,051,854 | +1.09% |
| 2026-08-13 | 88.24 | 89.465 | 87.09 | 88.04 | 1,421,677 | -0.96% |
| 2026-08-12 | 88.46 | 89.89 | 87.26 | 88.89 | 1,157,939 | +0.77% |
| 2026-08-11 | 89.19 | 89.77 | 87.87 | 88.21 | 1,746,619 | -1.11% |
| 2026-08-10 | 89.3 | 90.25 | 88.91 | 89.2 | 1,066,211 | -0.26% |
| 2026-08-07 | 87.86 | 89.52 | 87.127 | 89.43 | 1,233,537 | +1.75% |
| 2026-08-06 | 88.96 | 89.61 | 87.668 | 87.89 | 1,273,779 | -0.64% |
| 2026-08-05 | 89.26 | 89.94 | 88.23 | 88.46 | 1,599,668 | -0.74% |
| 2026-08-04 | 87.12 | 89.47 | 85.567 | 89.12 | 1,487,842 | +3.16% |
| 2026-08-03 | 85.56 | 87 | 84.89 | 86.39 | 1,735,244 | +1.33% |
| 2026-07-31 | 87.36 | 87.385 | 84.87 | 85.26 | 2,253,465 | -2.10% |
| 2026-07-30 | 86.76 | 87.37 | 84.93 | 87.09 | 2,132,084 | +1.68% |
| 2026-07-29 | 88.71 | 90.2 | 85.42 | 85.65 | 3,176,232 | -4.79% |
| 2026-07-28 | 90.92 | 91.5 | 87.11 | 89.96 | 5,433,171 | -6.42% |
| 2026-07-27 | 96.18 | 97.32 | 95.515 | 96.13 | 2,765,656 | +0.63% |
| 2026-07-24 | 93.54 | 95.99 | 93.27 | 95.53 | 1,028,566 | +2.51% |
| 2026-07-23 | 92.5 | 95.29 | 91.72 | 93.19 | 1,588,371 | +1.61% |
| 2026-07-22 | 90.92 | 92.36 | 90.755 | 91.71 | 1,024,493 | +1.30% |
| 2026-07-21 | 90.48 | 91.465 | 89.65 | 90.53 | 1,013,097 | -0.29% |
| 2026-07-20 | 91.93 | 93.14 | 90.2 | 90.79 | 2,242,579 | -0.75% |
| 2026-07-17 | 90.34 | 93.1 | 90.33 | 91.48 | 1,641,794 | +0.93% |
| 2026-07-16 | 88.35 | 90.64 | 88.35 | 90.64 | 1,252,000 | +2.13% |
| 2026-07-15 | 89.32 | 89.99 | 88.25 | 88.75 | 1,294,685 | -0.84% |
| 2026-07-14 | 89.99 | 90.489 | 88.65 | 89.5 | 1,372,317 | +0.09% |
| 2026-07-13 | 90.56 | 91.38 | 89.18 | 89.42 | 1,332,231 | -1.64% |
| 2026-07-10 | 90.58 | 91.27 | 90.06 | 90.91 | 607,661 | +0.53% |
| 2026-07-09 | 89.96 | 91.08 | 89.48 | 90.43 | 1,081,861 | +0.67% |
| 2026-07-08 | 90.8 | 91.25 | 89.565 | 89.83 | 1,061,843 | -1.91% |
| 2026-07-07 | 94.5 | 94.5 | 91.36 | 91.58 | 1,463,684 | -2.41% |
| 2026-07-06 | 92.58 | 94.23 | 91.93 | 93.84 | 1,527,195 | +1.45% |
| 2026-07-02 | 92.3 | 93.2 | 90.95 | 92.5 | 1,281,272 | +0.62% |
| 2026-07-01 | 91.82 | 92.74 | 91.305 | 91.93 | 1,334,910 | +0.22% |
| 2026-06-30 | 90.98 | 92.6 | 89.73 | 91.73 | 1,648,883 | +1.75% |
| 2026-06-29 | 90.4 | 91.98 | 88.84 | 90.15 | 1,941,730 | -1.17% |
| 2026-06-26 | 88.94 | 91.45 | 88.863 | 91.22 | 2,352,738 | +2.43% |
| 2026-06-25 | 86.525 | 89.08 | 86.15 | 89.06 | 2,153,408 | +2.91% |
| 2026-06-24 | 86.54 | 87.8 | 86.12 | 86.54 | 1,846,890 | +0.16% |
| 2026-06-23 | 86.92 | 87.56 | 86.36 | 86.4 | 1,591,357 | -0.62% |
| 2026-06-22 | 88.77 | 88.78 | 85.94 | 86.94 | 2,101,481 | -2.83% |
| 2026-06-18 | 94.47 | 94.47 | 87.165 | 89.47 | 4,306,709 | -3.47% |
| 2026-06-17 | 92.92 | 95.025 | 92.17 | 92.69 | 944,656 | -1.12% |
| 2026-06-16 | 93.46 | 94.7 | 93.46 | 93.74 | 1,145,249 | -0.01% |
| 2026-06-15 | 94.01 | 95.01 | 92.65 | 93.75 | 1,869,051 | +1.00% |
| 2026-06-12 | 94.38 | 94.47 | 92.2 | 92.82 | 1,448,592 | -0.97% |
| 2026-06-11 | 92.06 | 94.73 | 91.775 | 93.75 | 1,139,139 | +2.65% |
| 2026-06-10 | 93.51 | 94.5 | 91.25 | 91.33 | 1,152,580 | -2.10% |
| 2026-06-09 | 91.94 | 93.9 | 91.22 | 93.29 | 1,225,963 | +2.03% |
| 2026-06-08 | 91.09 | 92.095 | 90.59 | 91.43 | 1,164,164 | +0.38% |
| 2026-06-05 | 91.21 | 92.426 | 90.66 | 91.08 | 1,289,927 | -0.01% |
| 2026-06-04 | 92.26 | 92.51 | 90.55 | 91.09 | 1,278,734 | -0.32% |
| 2026-06-03 | 90.78 | 92.82 | 90.3 | 91.38 | 1,338,968 | +0.01% |
| 2026-06-02 | 89.81 | 91.85 | 89.6 | 91.37 | 1,451,793 | +1.99% |
| 2026-06-01 | 90.58 | 90.58 | 89.02 | 89.59 | 1,415,172 | -2.36% |
| 2026-05-29 | 91.52 | 92.24 | 90.67 | 91.76 | 2,139,845 | -0.17% |
| 2026-05-28 | 92.36 | 93.36 | 91.507 | 91.92 | 1,537,610 | -0.43% |
| 2026-05-27 | 93 | 93.62 | 92.12 | 92.32 | 843,408 | -0.39% |
| 2026-05-26 | 92.38 | 93 | 92.175 | 92.68 | 855,283 | +0.93% |
| 2026-05-22 | 90.59 | 91.91 | 90.54 | 91.83 | 843,693 | +1.76% |
| 2026-05-21 | 88.9 | 90.84 | 87.9 | 90.24 | 1,004,802 | +0.80% |
| 2026-05-20 | 88.77 | 90.13 | 87.83 | 89.52 | 1,083,760 | +1.52% |
| 2026-05-19 | 90.38 | 90.6 | 87.915 | 88.18 | 1,012,407 | -2.66% |
| 2026-05-18 | 89.02 | 91 | 88.5 | 90.59 | 1,240,495 | +2.05% |
| 2026-05-15 | 90.99 | 91.14 | 88.72 | 88.77 | 1,629,106 | -3.03% |
| 2026-05-14 | 92 | 92.2 | 90.57 | 91.54 | 1,057,570 | +0.18% |
| 2026-05-13 | 90.64 | 92.05 | 89.2 | 91.38 | 1,383,250 | +0.62% |