Textron (TXT)

Last Price87.10

Change-0.07 (-0.08%)

NYSE · Last Trade: Jan 2nd, 12:01 PM EST

Historical Prices For Textron (TXT)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	88.57	88.66	86.92	87.17	1,512,638	87.17
12/30/2025	88.91	89.10	88.05	88.34	1,212,136	88.34
12/29/2025	90.12	90.43	88.62	88.74	959,152	88.74
12/26/2025	90.87	90.87	89.75	90.22	691,767	90.22
12/24/2025	90.52	90.87	90.18	90.87	651,030	90.87
12/23/2025	90.82	91.02	90.18	90.50	1,126,241	90.50
12/22/2025	89.73	91.22	89.51	90.88	1,463,588	90.88
12/19/2025	87.84	89.92	87.75	89.46	2,682,562	89.46
12/18/2025	87.60	88.89	87.00	87.96	1,903,977	87.96
12/17/2025	86.39	88.18	86.22	87.44	2,314,241	87.44
12/16/2025	87.55	87.64	85.62	86.33	1,569,108	86.33
12/15/2025	87.63	88.00	86.83	87.94	1,867,795	87.94
12/12/2025	86.66	88.12	86.58	87.17	2,139,070	87.17
12/11/2025	85.58	87.61	84.57	86.85	1,503,737	86.83
12/10/2025	83.86	85.53	83.86	85.10	1,475,531	85.08
12/09/2025	83.86	84.81	83.86	83.90	1,032,132	83.88
12/08/2025	83.58	84.64	83.08	84.41	1,075,268	84.39
12/05/2025	83.07	83.54	82.23	83.47	1,910,235	83.45
12/04/2025	84.00	84.49	82.73	83.14	1,812,691	83.12
12/03/2025	82.70	83.81	82.45	83.70	971,651	83.68
12/02/2025	82.41	82.63	81.54	82.43	1,037,382	82.41
12/01/2025	82.37	83.22	81.86	82.00	1,032,928	81.98
11/28/2025	82.93	83.38	82.81	83.16	616,112	83.14
11/26/2025	83.13	83.70	82.95	83.04	905,400	83.02
11/25/2025	82.68	83.29	82.39	82.92	1,150,571	82.90
11/24/2025	81.25	82.95	80.64	82.39	1,938,058	82.37
11/21/2025	79.67	81.91	79.39	81.33	1,325,555	81.31
11/20/2025	80.81	81.29	79.02	79.53	1,272,199	79.51
11/19/2025	79.60	80.01	79.20	79.78	1,328,669	79.76
11/18/2025	80.05	80.46	79.32	79.85	952,544	79.83
11/17/2025	80.76	81.23	79.67	80.06	948,521	80.04
11/14/2025	80.84	81.53	80.39	80.72	1,446,487	80.70
11/13/2025	82.41	83.12	81.13	81.45	965,766	81.43
11/12/2025	82.33	83.30	82.33	82.48	1,054,544	82.46
11/11/2025	82.23	82.83	81.59	82.45	681,451	82.43
11/10/2025	82.06	82.70	80.77	82.06	1,442,747	82.04
11/07/2025	80.33	82.09	80.08	82.03	1,371,514	82.01
11/06/2025	80.29	81.27	80.06	80.43	900,062	80.41
11/05/2025	79.46	81.00	79.28	80.27	1,266,101	80.25
11/04/2025	79.44	79.99	78.84	79.76	1,493,196	79.74
11/03/2025	80.41	80.66	79.39	79.98	1,289,562	79.96
10/31/2025	79.21	81.31	79.05	80.81	1,412,726	80.79
10/30/2025	79.67	81.16	79.38	79.42	1,226,823	79.40
10/29/2025	80.07	81.19	79.08	79.99	1,802,475	79.97
10/28/2025	80.26	80.46	79.33	79.95	1,602,413	79.93
10/27/2025	81.23	81.23	80.00	80.47	1,925,117	80.45
10/24/2025	80.18	81.31	79.41	81.22	2,409,901	81.20
10/23/2025	83.08	83.62	78.12	79.47	3,737,437	79.45
10/22/2025	82.96	83.56	82.09	82.58	2,456,624	82.56
10/21/2025	82.32	84.12	82.32	83.02	1,237,515	83.00
10/20/2025	82.03	82.46	81.77	82.40	1,039,680	82.38
10/17/2025	80.97	81.80	80.92	81.36	1,053,297	81.34
10/16/2025	82.85	83.06	81.40	81.65	861,014	81.63
10/15/2025	84.25	84.48	81.70	82.51	1,219,826	82.49
10/14/2025	81.53	84.04	80.65	83.76	996,511	83.74
10/13/2025	82.35	82.84	81.71	81.74	1,451,864	81.72
10/10/2025	85.05	85.16	81.39	81.53	1,198,540	81.51
10/09/2025	86.21	86.36	84.51	84.64	1,253,081	84.62
10/08/2025	85.36	86.27	84.57	86.22	1,018,232	86.20
10/07/2025	87.54	87.94	84.97	85.03	926,012	85.01
10/06/2025	87.35	87.92	86.65	87.34	1,293,375	87.32
10/03/2025	86.35	87.32	86.34	86.85	1,497,468	86.83
10/02/2025	85.24	86.48	85.24	86.35	1,125,943	86.33