TXT | Textron Inc | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Textron Inc (TXT)

NYSE

$81.27+$0.27 (+0.33%)

Price as of Sep 11, 2026 7:50 PM EDT

$13.6B
Market Cap
-0.19%
1-Year Change
Aerospace & Defense
Industry

1 Month
-8.15%

Low Price$79.05

High Price$88.98
3 Months
-13.56%

Low Price$79.05

High Price$96.11
1 Year
-0.19%

Low Price$79.05

High Price$100.70

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	80.44	81.17	79.71	81.00	+2.30%	1,801,360
09/11/2026	$0.02 Dividend
09/10/2026	79.36	79.80	78.10	79.18	-0.86%	1,718,813
09/09/2026	79.20	81.22	78.42	79.87	+0.44%	3,126,601
09/08/2026	79.00	79.74	78.19	79.52	+0.59%	1,460,614
09/04/2026	78.88	79.38	78.67	79.05	-0.38%	2,061,398
09/03/2026	79.86	79.90	78.41	79.35	+0.16%	1,718,824
09/02/2026	80.09	80.57	79.07	79.22	-0.59%	1,744,506
09/01/2026	80.14	80.82	79.49	79.69	-1.06%	1,241,576
08/31/2026	82.41	82.48	80.54	80.54	-2.99%	1,517,726
08/28/2026	82.67	83.73	82.43	83.02	+0.84%	1,983,376
08/27/2026	82.88	83.06	81.93	82.33	-1.15%	1,533,540
08/26/2026	82.37	83.44	81.91	83.29	+1.85%	1,303,940
08/25/2026	82.88	83.37	81.68	81.78	-0.40%	1,151,455
08/24/2026	83.03	83.74	81.98	82.11	-0.99%	1,248,020
08/21/2026	85.06	85.06	82.66	82.93	-1.68%	1,827,848
08/20/2026	85.48	86.34	84.31	84.35	-2.23%	1,322,448
08/19/2026	87.36	87.95	86.07	86.27	-0.96%	1,339,410
08/18/2026	87.76	88.22	86.90	87.11	-0.59%	904,721
08/17/2026	88.45	89.14	87.53	87.63	-1.52%	1,253,957
08/14/2026	88.40	89.19	87.53	88.98	+1.09%	1,051,854
08/13/2026	88.22	89.44	87.07	88.02	-0.96%	1,421,677
08/12/2026	88.44	89.87	87.24	88.87	+0.77%	1,157,939
08/11/2026	89.17	89.75	87.85	88.19	-1.11%	1,746,619
08/10/2026	89.28	90.23	88.89	89.18	-0.26%	1,066,211
08/07/2026	87.84	89.50	87.10	89.41	+1.75%	1,233,537
08/06/2026	88.94	89.59	87.65	87.87	-0.64%	1,273,751
08/05/2026	89.24	89.92	88.21	88.44	-0.74%	1,598,843
08/04/2026	87.10	89.45	85.54	89.10	+3.16%	1,487,842
08/03/2026	85.54	86.98	84.87	86.37	+1.33%	1,735,244
07/31/2026	87.34	87.36	84.85	85.24	-2.10%	2,253,465
07/30/2026	86.74	87.35	84.91	87.07	+1.68%	2,132,084
07/29/2026	88.69	90.18	85.40	85.63	-4.79%	3,176,345
07/28/2026	90.90	91.48	87.09	89.94	-6.42%	5,427,033
07/28/2026	$1.62 Earnings
07/27/2026	96.16	97.30	95.49	96.11	+0.63%	2,765,656
07/24/2026	93.52	95.97	93.25	95.51	+2.51%	1,028,566
07/23/2026	92.48	95.27	91.70	93.17	+1.61%	1,588,371
07/22/2026	90.90	92.34	90.73	91.69	+1.30%	1,024,228
07/21/2026	90.46	91.44	89.63	90.51	-0.29%	1,013,097
07/20/2026	91.91	93.12	90.18	90.77	-0.75%	2,242,579
07/17/2026	90.32	93.08	90.31	91.46	+0.93%	1,641,794
07/16/2026	88.33	90.62	88.33	90.62	+2.13%	1,252,000
07/15/2026	89.30	89.97	88.23	88.73	-0.84%	1,294,685
07/14/2026	89.97	90.47	88.63	89.48	+0.09%	1,372,317
07/13/2026	90.54	91.36	89.16	89.40	-1.64%	1,332,231
07/10/2026	90.56	91.25	90.04	90.89	+0.53%	607,661
07/09/2026	89.94	91.06	89.46	90.41	+0.67%	1,081,861
07/08/2026	90.78	91.23	89.54	89.81	-1.91%	1,061,843
07/07/2026	94.48	94.48	91.34	91.56	-2.41%	1,463,684
07/06/2026	92.56	94.21	91.91	93.82	+1.45%	1,526,643
07/02/2026	92.28	93.18	90.93	92.48	+0.62%	1,281,272
07/01/2026	91.80	92.72	91.28	91.91	+0.22%	1,334,910
06/30/2026	90.96	92.58	89.71	91.71	+1.75%	1,648,883
06/29/2026	90.38	91.96	88.82	90.13	-1.17%	1,941,730
06/26/2026	88.92	91.43	88.84	91.20	+2.43%	2,352,738
06/25/2026	86.50	89.06	86.13	89.04	+2.91%	2,153,408
06/24/2026	86.52	87.78	86.10	86.52	+0.16%	1,846,890
06/23/2026	86.90	87.54	86.34	86.38	-0.62%	2,072,257
06/22/2026	88.75	88.76	85.92	86.92	-2.83%	2,101,481
06/18/2026	94.45	94.45	87.14	89.45	-3.47%	4,306,680
06/17/2026	92.90	95.00	92.15	92.67	-1.12%	944,432
06/16/2026	93.44	94.68	93.44	93.72	-0.01%	1,145,249
06/15/2026	93.99	94.99	92.63	93.73	+1.00%	1,869,051
06/12/2026	94.36	94.45	92.18	92.80	-0.97%	1,448,592
06/12/2026	$0.02 Dividend
06/11/2026	92.02	94.69	91.73	93.71	+2.65%	1,139,139
06/10/2026	93.47	94.46	91.21	91.29	-2.10%	1,152,580
06/09/2026	91.90	93.86	91.18	93.25	+2.03%	1,225,963
06/08/2026	91.05	92.05	90.55	91.39	+0.38%	1,164,164
06/05/2026	91.17	92.38	90.62	91.04	-0.01%	1,289,927
06/04/2026	92.22	92.47	90.51	91.05	-0.32%	1,278,734
06/03/2026	90.74	92.78	90.26	91.34	+0.01%	1,338,044
06/02/2026	89.77	91.81	89.56	91.33	+1.99%	1,452,226
06/01/2026	90.54	90.54	88.98	89.55	-2.36%	1,415,172
05/29/2026	91.48	92.20	90.63	91.72	-0.17%	2,139,845
05/28/2026	92.32	93.32	91.46	91.88	-0.43%	1,537,610
05/27/2026	92.96	93.58	92.08	92.28	-0.39%	843,408
05/26/2026	92.34	92.96	92.13	92.64	+0.93%	855,283
05/22/2026	90.55	91.87	90.50	91.79	+1.76%	843,693
05/21/2026	88.86	90.80	87.86	90.20	+0.80%	1,004,802
05/20/2026	88.73	90.09	87.79	89.48	+1.52%	1,083,760
05/19/2026	90.34	90.56	87.87	88.14	-2.66%	1,012,407
05/18/2026	88.98	90.96	88.46	90.55	+2.05%	1,240,491
05/15/2026	90.95	91.10	88.68	88.73	-3.03%	1,629,106
05/14/2026	91.96	92.16	90.53	91.50	+0.18%	1,057,570
05/13/2026	90.60	92.01	89.16	91.34	+0.62%	1,383,250
05/12/2026	91.63	91.67	89.12	90.78	-0.92%	1,176,220
05/11/2026	91.07	92.13	90.27	91.62	+0.71%	1,388,617
05/08/2026	91.92	91.92	90.27	90.97	-0.63%	1,379,032
05/07/2026	92.94	93.38	91.38	91.55	-1.61%	1,192,660
05/06/2026	92.82	93.91	92.01	93.05	+1.59%	1,177,785
05/05/2026	91.54	92.21	90.26	91.59	+0.76%	1,298,425
05/04/2026	94.96	94.96	90.48	90.90	-3.99%	1,637,970
05/01/2026	95.94	96.59	93.70	94.68	-1.29%	1,855,662
04/30/2026	97.08	97.56	91.43	95.92	+6.88%	3,709,179
04/30/2026	$1.45 Earnings
04/29/2026	88.05	90.11	87.94	89.74	+1.86%	2,613,344
04/28/2026	87.75	89.29	87.50	88.10	-0.38%	903,833
04/27/2026	88.18	89.07	87.74	88.44	+0.59%	1,109,964