Dark

TXT
Textron, Inc.
stock NYSE

Market Open

Jul 14, 2025 11:03:00 AM EDT

84.29USD-0.859%(-0.73)175,319

84.29Bid 84.37Ask 0.08Spread

Pre-market

Jul 11, 2025 8:37:30 AM EDT

85.00USD-0.024%(-0.02)0

After-hours

Jul 11, 2025 4:00:30 PM EDT

85.02USD-0.012%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-14	84.560	84.7700	84.2400	84.29	-0.859%	175,319	0.000%
2025-07-11	84.530	85.2800	84.1850	85.02	-0.246%	1,167,448	-0.859%
2025-07-10	83.930	85.2800	83.3800	85.23	+3.347%	2,201,058	-1.103%
2025-07-09	82.550	82.7800	81.5000	82.47	+0.426%	753,805	+2.207%
2025-07-08	81.440	82.8300	81.1600	82.12	+0.922%	1,281,402	+2.642%
2025-07-07	82.315	83.0400	81.0100	81.37	-1.046%	1,329,966	+3.589%
2025-07-03	82.000	82.3800	81.6500	82.23	+0.354%	907,016	+2.505%
2025-07-02	80.890	81.9700	80.1800	81.94	+1.185%	968,413	+2.868%
2025-07-01	78.860	81.2300	78.3700	80.98	+0.859%	1,491,801	+4.087%
2025-06-30	80.210	80.8900	80.0400	80.29	-0.062%	1,245,786	+4.982%
2025-06-27	80.350	80.7400	79.5700	80.34	+0.100%	2,416,855	+4.917%
2025-06-26	79.900	81.1600	79.6280	80.26	+1.236%	1,557,633	+5.021%
2025-06-25	78.800	79.7200	78.3150	79.28	+0.660%	1,486,737	+6.319%
2025-06-24	77.920	79.0600	77.0000	78.76	+1.626%	2,192,039	+7.021%
2025-06-23	76.920	78.0474	76.6700	77.50	+0.676%	1,860,579	+8.761%
2025-06-20	77.130	77.5400	76.2700	76.98	+0.483%	3,144,065	+9.496%
2025-06-18	76.960	78.0850	76.5500	76.61	-0.325%	1,946,899	+10.025%
2025-06-17	76.880	77.5150	76.5100	76.86	-0.492%	2,154,954	+9.667%
2025-06-16	78.050	78.1400	76.8350	77.24	-0.181%	1,054,496	+9.127%
2025-06-13	77.580	79.5500	77.1700	77.38	-0.540%	1,407,397	+8.930%
2025-06-12	76.210	77.8600	75.7500	77.80	+1.302%	1,425,795	+8.342%
2025-06-11	77.960	77.9600	76.1001	76.80	-1.349%	1,207,063	+9.753%
2025-06-10	77.100	78.1700	76.5150	77.85	+0.999%	1,403,607	+8.272%
2025-06-09	76.080	77.4700	75.9400	77.08	+1.998%	1,122,062	+9.354%
2025-06-06	75.230	75.8200	75.0415	75.57	+1.436%	793,032	+11.539%
2025-06-05	74.770	75.0000	73.9700	74.50	+0.013%	955,122	+13.141%
2025-06-04	74.490	74.8700	74.4000	74.49	0.000%	911,714	+13.156%
2025-06-03	73.380	74.6300	72.9800	74.49	+1.306%	1,081,873	+13.156%
2025-06-02	73.770	73.9950	72.7600	73.53	-0.675%	1,059,521	+14.633%
2025-05-30	73.580	74.3300	73.0050	74.03	+0.041%	1,570,627	+13.859%
2025-05-29	74.190	74.5700	73.7900	74.00	+0.014%	1,206,158	+13.905%
2025-05-28	74.800	75.0400	73.8700	73.99	-0.964%	1,034,674	+13.921%
2025-05-27	74.020	75.2100	73.8950	74.71	+2.455%	1,478,231	+12.823%
2025-05-23	72.230	73.1700	72.0000	72.92	-0.762%	804,253	+15.592%
2025-05-22	72.980	74.0950	72.6400	73.48	+0.136%	834,117	+14.711%
2025-05-21	75.450	75.6475	73.3600	73.38	-3.511%	1,436,413	+14.868%
2025-05-20	76.090	76.7650	75.7400	76.05	-0.484%	1,269,689	+10.835%
2025-05-19	76.040	76.7100	75.6325	76.42	-0.339%	788,418	+10.298%
2025-05-16	76.280	76.7700	75.3900	76.68	+0.895%	1,117,979	+9.924%
2025-05-15	75.210	76.2150	75.1600	76.00	+1.050%	869,972	+10.908%
2025-05-14	76.220	76.2200	74.7700	75.21	-1.712%	1,719,814	+12.073%
2025-05-13	76.860	77.5700	76.5000	76.52	-0.365%	3,006,159	+10.154%
2025-05-12	74.930	76.9300	74.1900	76.80	+6.063%	2,220,723	+9.753%
2025-05-09	72.630	72.9600	71.9539	72.41	+0.263%	1,146,177	+16.407%
2025-05-08	70.620	73.0710	70.5190	72.22	+3.171%	1,600,752	+16.713%
2025-05-07	69.700	70.7150	69.5950	70.00	+0.734%	1,975,929	+20.414%
2025-05-06	69.700	70.6650	69.4600	69.49	-1.419%	1,073,424	+21.298%
2025-05-05	70.660	71.1500	70.1950	70.49	-0.746%	1,066,037	+19.577%
2025-05-02	71.410	72.0600	69.8100	71.02	+1.067%	2,105,614	+18.685%
2025-05-01	70.470	71.1650	69.6500	70.27	-0.142%	1,043,399	+19.952%
2025-04-30	69.420	70.6200	68.8350	70.37	+0.557%	1,261,191	+19.781%
2025-04-29	68.980	70.3900	68.9800	69.98	+0.865%	1,227,837	+20.449%
2025-04-28	68.860	69.8400	68.6400	69.38	+1.403%	1,610,755	+21.490%
2025-04-25	67.860	68.6500	67.4400	68.42	+0.721%	1,697,978	+23.195%
2025-04-24	66.190	68.4900	64.0500	67.93	+2.567%	1,980,650	+24.084%
2025-04-23	67.040	68.0600	65.7300	66.23	+1.192%	2,115,167	+27.269%
2025-04-22	65.150	65.5700	63.9300	65.45	+1.347%	2,352,822	+28.785%
2025-04-21	65.460	65.5100	63.7900	64.58	-2.211%	1,706,194	+30.520%
2025-04-17	64.720	66.8300	64.7200	66.04	+1.631%	1,563,029	+27.635%
2025-04-16	65.220	66.0700	64.5600	64.98	-0.673%	1,220,228	+29.717%
2025-04-15	65.540	66.5500	65.3000	65.42	-0.864%	731,723	+28.844%
2025-04-14	66.000	66.7200	65.2300	65.99	+0.472%	1,343,359	+27.731%
2025-04-11	64.510	65.7700	63.1900	65.68	+1.798%	1,258,975	+28.334%
2025-04-10	65.000	65.8300	62.7500	64.52	-3.384%	1,581,657	+30.642%
2025-04-09	60.200	67.1900	60.0100	66.78	+9.601%	2,160,661	+26.220%
2025-04-08	63.910	64.0100	59.9400	60.93	-0.262%	1,703,900	+38.339%
2025-04-07	60.270	62.9100	57.7000	61.09	+0.609%	2,703,364	+37.977%
2025-04-04	64.840	64.8400	60.3800	60.72	-9.197%	3,237,453	+38.818%
2025-04-03	70.290	71.0900	66.8300	66.87	-7.740%	1,977,196	+26.051%
2025-04-02	71.250	73.0200	71.2350	72.48	+0.443%	1,148,406	+16.294%
2025-04-01	72.030	73.1800	71.3250	72.16	-0.125%	1,219,583	+16.810%
2025-03-31	72.650	73.1000	71.8000	72.25	-1.027%	1,567,316	+16.664%
2025-03-28	74.920	75.2699	72.8800	73.00	-3.029%	1,075,587	+15.466%
2025-03-27	75.300	75.5900	74.7300	75.28	+0.146%	1,082,584	+11.969%
2025-03-26	74.920	75.4900	74.6700	75.17	+0.710%	1,064,547	+12.132%
2025-03-25	74.680	75.2100	74.2900	74.64	+0.485%	2,084,849	+12.929%
2025-03-24	73.780	74.7800	73.4300	74.28	+1.642%	2,167,243	+13.476%
2025-03-21	73.000	73.7200	72.5300	73.08	-0.558%	2,876,056	+15.339%
2025-03-20	73.880	74.5100	73.3000	73.49	-1.276%	2,623,038	+14.696%
2025-03-19	74.200	75.0100	74.1450	74.44	+0.256%	1,786,380	+13.232%
2025-03-18	74.500	74.9400	73.8800	74.25	-0.496%	1,008,547	+13.522%
2025-03-17	73.000	75.1700	72.4600	74.62	+1.954%	1,226,043	+12.959%
2025-03-14	73.080	73.6700	72.6650	73.19	+1.667%	1,097,324	+15.166%
2025-03-13	72.390	73.1100	71.3500	71.99	-1.004%	1,337,805	+17.086%
2025-03-12	73.510	74.3369	72.4296	72.72	-1.263%	1,133,369	+15.910%
2025-03-11	75.350	75.6300	73.0700	73.65	-2.373%	1,473,443	+14.447%
2025-03-10	74.990	77.0950	74.7000	75.44	+0.027%	1,430,204	+11.731%
2025-03-07	73.400	75.9000	72.7600	75.42	+2.794%	2,302,065	+11.761%
2025-03-06	72.000	73.6490	71.6000	73.37	+1.382%	1,520,169	+14.883%
2025-03-05	70.680	72.5000	70.6800	72.37	+3.106%	1,517,938	+16.471%
2025-03-04	73.360	73.4700	70.1400	70.19	-5.174%	2,355,318	+20.088%
2025-03-03	75.490	75.9050	73.6700	74.02	-0.950%	1,370,019	+13.875%
2025-02-28	73.720	74.8700	73.4446	74.73	+2.020%	1,351,550	+12.793%
2025-02-27	73.180	73.7300	72.8100	73.25	+0.246%	847,521	+15.072%
2025-02-26	73.190	73.6300	72.6800	73.07	-0.232%	884,322	+15.355%
2025-02-25	72.820	73.5200	72.5300	73.24	+0.979%	1,130,863	+15.087%
2025-02-24	72.880	73.6750	72.1217	72.53	+0.263%	1,209,351	+16.214%
2025-02-21	72.820	72.8300	71.6700	72.34	-0.124%	1,576,576	+16.519%
2025-02-20	72.560	72.8400	72.0700	72.43	-0.234%	922,296	+16.374%
2025-02-19	72.070	72.8800	71.9400	72.60	+0.221%	1,200,149	+16.102%
2025-02-18	72.770	72.7950	71.9400	72.44	+0.221%	1,564,001	+16.358%
2025-02-14	73.310	73.6750	72.0300	72.28	-1.122%	1,517,578	+16.616%
2025-02-13	73.180	74.0700	72.9200	73.10	+0.412%	1,245,743	+15.308%
2025-02-12	73.090	73.6400	72.6200	72.80	-1.622%	1,099,316	+15.783%
2025-02-11	73.530	74.5900	73.5050	74.00	+0.095%	951,792	+13.905%
2025-02-10	74.780	74.8400	73.9000	73.93	-0.792%	1,115,930	+14.013%
2025-02-07	75.560	75.5600	74.2600	74.52	-0.983%	1,074,863	+13.111%
2025-02-06	74.640	75.3400	74.3400	75.26	+0.952%	1,080,773	+11.998%
2025-02-05	75.720	75.8100	74.1700	74.55	-1.114%	1,468,643	+13.065%
2025-02-04	75.280	76.0097	75.2550	75.39	-0.053%	866,682	+11.805%
2025-02-03	75.330	76.0000	74.1175	75.43	-1.412%	1,008,549	+11.746%
2025-01-31	76.800	77.4300	76.2150	76.51	-0.235%	815,611	+10.169%
2025-01-30	76.560	77.2650	76.2450	76.69	+0.617%	1,190,356	+9.910%
2025-01-29	76.610	77.2100	76.0600	76.22	-0.781%	1,214,124	+10.588%
2025-01-28	78.710	79.1800	76.8000	76.82	-2.513%	1,549,253	+9.724%
2025-01-27	77.400	79.0300	77.2240	78.80	+2.073%	1,649,166	+6.967%
2025-01-24	77.455	78.7950	77.1700	77.20	-1.291%	1,855,610	+9.184%
2025-01-23	79.450	79.6700	78.0600	78.21	-0.255%	1,908,131	+7.774%
2025-01-22	77.790	79.4866	76.0200	78.41	-3.436%	2,471,911	+7.499%
2025-01-21	80.000	81.2400	80.0000	81.20	+2.577%	1,647,290	+3.805%
2025-01-17	79.470	79.7100	79.1200	79.16	+0.406%	1,062,781	+6.481%
2025-01-16	78.560	79.0150	78.4200	78.84	+0.356%	1,001,899	+6.913%
2025-01-15	80.000	80.0000	78.1200	78.56	+0.666%	995,203	+7.294%
2025-01-14	77.390	78.1800	76.9800	78.04	+1.390%	1,548,070	+8.009%
2025-01-13	75.360	76.9800	75.1900	76.97	+1.745%	1,183,344	+9.510%
2025-01-10	75.370	76.1600	75.2800	75.65	-0.461%	1,233,066	+11.421%
2025-01-08	75.240	76.3500	74.8900	76.00	+0.529%	981,513	+10.908%
2025-01-07	75.550	76.0900	75.0000	75.60	+0.252%	1,388,254	+11.495%
2025-01-06	76.340	77.2000	75.1800	75.41	-0.423%	1,558,354	+11.776%
2025-01-03	75.830	76.1100	75.0902	75.73	-0.079%	1,150,613	+11.303%
2025-01-02	76.950	77.1900	75.2300	75.79	-0.915%	992,133	+11.215%
2024-12-31	76.640	77.1500	76.0500	76.49	-0.091%	756,808	+10.197%
2024-12-30	76.120	76.8300	75.3400	76.56	-0.842%	662,323	+10.097%
2024-12-27	76.800	77.7500	76.2000	77.21	-0.245%	715,758	+9.170%
2024-12-26	77.000	77.6800	76.6950	77.40	+0.207%	771,850	+8.902%
2024-12-24	76.190	77.2600	75.7000	77.24	+1.047%	432,609	+9.127%
2024-12-23	76.150	76.5800	75.4800	76.44	-0.534%	1,127,089	+10.269%
2024-12-20	75.540	77.5900	75.3600	76.85	+1.358%	3,009,937	+9.681%
2024-12-19	76.460	77.2000	75.7600	75.82	-0.381%	1,554,837	+11.171%
2024-12-18	80.010	80.5999	76.0300	76.11	-4.946%	2,160,913	+10.748%
2024-12-17	81.080	81.7700	79.8600	80.07	-1.561%	888,969	+5.270%
2024-12-16	81.140	82.0000	80.6000	81.34	+0.519%	860,873	+3.627%
2024-12-13	80.950	81.4100	80.6700	80.92	-0.210%	769,799	+4.165%
2024-12-12	82.010	82.0100	80.9700	81.09	-1.266%	875,832	+3.946%
2024-12-11	82.560	82.8200	81.9100	82.13	+0.073%	1,041,337	+2.630%
2024-12-10	82.490	82.9500	81.0000	82.07	-0.437%	1,126,695	+2.705%
2024-12-09	82.600	83.3300	82.0258	82.43	-0.278%	1,152,127	+2.256%
2024-12-06	83.550	84.1100	82.3700	82.66	-0.541%	1,249,688	+1.972%
2024-12-05	84.830	85.3600	82.9350	83.11	-2.304%	1,117,469	+1.420%
2024-12-04	85.050	85.3800	84.5100	85.07	-0.129%	780,206	-0.917%
2024-12-03	85.460	85.6850	84.7450	85.18	-0.328%	599,689	-1.045%
2024-12-02	85.660	86.1200	84.7900	85.46	-0.199%	869,805	-1.369%
2024-11-29	85.620	85.9300	85.0700	85.63	+0.646%	535,001	-1.565%
2024-11-27	85.240	86.2047	85.0100	85.08	-0.059%	637,768	-0.929%
2024-11-26	85.260	85.5500	84.2400	85.13	-0.723%	824,912	-0.987%
2024-11-25	85.850	86.6950	85.5800	85.75	+0.433%	1,030,605	-1.703%
2024-11-22	84.260	85.5400	84.1350	85.38	+1.691%	714,393	-1.277%
2024-11-21	82.250	84.1100	81.7900	83.96	+2.565%	1,174,977	+0.393%
2024-11-20	81.620	82.1300	81.3401	81.86	+0.714%	1,174,475	+2.968%
2024-11-19	82.620	82.8300	81.1650	81.28	-2.472%	1,490,290	+3.703%
2024-11-18	84.690	84.9900	83.1700	83.34	-1.849%	1,249,858	+1.140%
2024-11-15	85.920	86.9900	84.8700	84.91	-1.382%	1,080,656	-0.730%
2024-11-14	87.810	87.9600	86.0300	86.10	-1.679%	1,244,543	-2.102%
2024-11-13	86.980	88.2300	86.9500	87.57	+0.725%	1,079,365	-3.746%
2024-11-12	88.010	88.3800	86.8300	86.94	-1.317%	1,228,432	-3.048%
2024-11-11	88.370	89.2800	87.8690	88.10	+0.617%	788,453	-4.325%
2024-11-08	87.720	89.2000	87.4600	87.56	-0.353%	1,192,962	-3.735%
2024-11-07	87.760	88.5000	87.0000	87.87	-0.046%	1,176,024	-4.074%
2024-11-06	87.030	88.3450	86.1300	87.91	+5.484%	1,572,209	-4.118%
2024-11-05	82.350	83.3700	82.1300	83.34	+1.585%	1,058,408	+1.140%
2024-11-04	81.440	82.8500	81.4400	82.04	+0.712%	1,006,748	+2.743%
2024-11-01	81.010	81.8700	80.3500	81.46	+1.293%	1,143,830	+3.474%
2024-10-31	82.000	82.4900	80.3700	80.42	-1.999%	1,121,409	+4.812%
2024-10-30	81.390	82.7100	80.7550	82.06	+0.355%	1,393,044	+2.718%
2024-10-29	82.740	83.1900	81.6800	81.77	-1.801%	1,215,243	+3.082%
2024-10-28	82.710	83.7900	82.5000	83.27	+1.117%	868,274	+1.225%
2024-10-25	82.870	83.4600	81.8700	82.35	+1.055%	1,587,772	+2.356%
2024-10-24	82.000	82.6600	80.5400	81.49	-6.193%	3,030,211	+3.436%
2024-10-23	87.470	87.9900	86.4800	86.87	-0.777%	903,786	-2.970%
2024-10-22	89.090	89.0900	86.7001	87.55	-2.058%	751,441	-3.724%
2024-10-21	90.320	91.3000	89.0500	89.39	-0.733%	1,080,216	-5.705%
2024-10-18	90.670	90.6700	89.5400	90.05	-0.299%	958,651	-6.396%
2024-10-17	87.940	90.3900	87.5900	90.32	+3.058%	1,216,338	-6.676%
2024-10-16	87.870	88.4600	87.5250	87.64	-0.239%	1,049,326	-3.822%
2024-10-15	88.800	89.1150	87.7600	87.85	-0.656%	669,318	-4.052%
2024-10-14	87.740	88.4900	87.4200	88.43	+0.534%	696,988	-4.682%
2024-10-11	86.350	88.0800	86.3500	87.96	+1.865%	644,729	-4.172%
2024-10-10	85.500	86.5400	85.3200	86.35	+0.012%	690,368	-2.386%
2024-10-09	84.740	86.8799	84.5100	86.34	+1.588%	910,367	-2.374%
2024-10-08	85.640	86.5150	84.3100	84.99	-0.921%	1,195,669	-0.824%
2024-10-07	86.240	86.3500	85.4200	85.78	-1.107%	889,750	-1.737%
2024-10-04	87.130	87.5000	86.1300	86.74	+0.732%	643,667	-2.825%
2024-10-03	86.780	86.8300	85.5400	86.11	-1.000%	785,887	-2.114%
2024-10-02	87.460	87.8700	86.7550	86.98	-0.537%	750,912	-3.093%
2024-10-01	87.800	88.2050	86.4600	87.45	-1.276%	896,743	-3.613%
2024-09-30	87.490	88.6200	87.0300	88.58	+0.946%	1,057,238	-4.843%
2024-09-27	87.000	87.8700	86.8115	87.75	+1.375%	1,180,016	-3.943%
2024-09-26	86.280	87.0500	85.8200	86.56	+1.252%	950,766	-2.622%
2024-09-25	85.000	86.4100	84.9800	85.49	-1.373%	1,176,917	-1.404%
2024-09-24	87.090	87.4500	85.8000	86.68	-0.242%	1,072,734	-2.757%
2024-09-23	87.200	87.4399	86.4500	86.89	-1.160%	934,920	-2.992%
2024-09-20	88.580	88.6200	87.3973	87.91	-1.158%	2,188,694	-4.118%
2024-09-19	89.020	89.3000	88.3500	88.94	+1.657%	1,028,522	-5.228%
2024-09-18	89.040	89.1950	87.2100	87.49	-1.353%	1,278,142	-3.658%
2024-09-17	88.500	89.3700	88.0402	88.69	+0.408%	799,374	-4.961%
2024-09-16	88.460	89.3300	87.8300	88.33	+0.718%	741,473	-4.574%
2024-09-13	87.190	88.0900	86.9200	87.70	+0.863%	775,009	-3.888%
2024-09-12	86.180	86.9800	85.7100	86.95	+0.590%	664,353	-3.059%
2024-09-11	86.340	86.6600	84.2000	86.44	-0.104%	850,334	-2.487%
2024-09-10	87.000	87.0600	85.6000	86.53	-0.403%	696,860	-2.589%
2024-09-09	86.260	87.6500	86.0900	86.88	+1.365%	905,242	-2.981%
2024-09-06	87.200	88.3200	85.5500	85.71	-1.743%	828,533	-1.657%
2024-09-05	88.340	88.3400	86.5700	87.23	-1.491%	789,778	-3.370%
2024-09-04	88.750	89.6600	88.1800	88.55	-0.438%	913,202	-4.811%
2024-09-03	90.410	90.7600	88.5000	88.94	-2.478%	939,743	-5.228%
2024-08-30	90.370	91.4800	89.4300	91.20	+1.109%	1,007,774	-7.577%
2024-08-29	90.750	91.1100	89.8937	90.20	+0.111%	601,407	-6.552%
2024-08-28	89.680	90.6850	89.5400	90.10	+0.637%	433,446	-6.448%
2024-08-27	89.990	89.9900	89.4000	89.53	-0.588%	419,659	-5.853%
2024-08-26	90.270	90.9300	89.9500	90.06	+0.167%	414,308	-6.407%
2024-08-23	89.240	90.3800	88.8020	89.91	+1.284%	767,069	-6.251%
2024-08-22	88.670	88.9800	88.1300	88.77	+0.147%	498,254	-5.047%
2024-08-21	88.340	88.6800	87.7900	88.64	+0.796%	772,101	-4.907%
2024-08-20	88.390	88.6100	87.5000	87.94	-0.767%	542,496	-4.151%
2024-08-19	88.000	88.6400	87.6100	88.62	+0.773%	649,418	-4.886%
2024-08-16	87.850	88.1000	87.5350	87.94	+0.148%	641,721	-4.151%
2024-08-15	87.260	88.1100	86.5500	87.81	+2.117%	766,665	-4.009%
2024-08-14	86.250	86.8800	85.6300	85.99	-0.244%	560,955	-1.977%
2024-08-13	85.360	86.2350	84.5400	86.20	+1.615%	612,190	-2.216%
2024-08-12	85.270	85.6050	84.4500	84.83	-0.352%	935,918	-0.637%
2024-08-09	84.940	85.4200	84.4400	85.13	+0.413%	749,385	-0.987%
2024-08-08	83.290	85.1800	83.2500	84.78	+1.582%	1,481,083	-0.578%
2024-08-07	85.450	85.6700	83.3600	83.46	-1.313%	936,636	+0.994%
2024-08-06	84.990	86.1900	84.3550	84.57	-0.365%	886,844	-0.331%
2024-08-05	85.160	85.8250	83.5200	84.88	-2.694%	1,105,871	-0.695%
2024-08-02	89.430	89.4300	86.6700	87.23	-3.720%	1,106,487	-3.370%
2024-08-01	92.840	93.6600	89.7800	90.60	-2.476%	924,434	-6.965%
2024-07-31	92.600	93.9800	92.0300	92.90	+0.912%	788,819	-9.268%
2024-07-30	92.140	92.9600	91.7300	92.06	+0.601%	549,318	-8.440%
2024-07-29	92.110	92.4200	91.1100	91.51	-0.597%	767,876	-7.890%
2024-07-26	92.120	92.7500	91.6200	92.06	+0.843%	715,863	-8.440%
2024-07-25	90.080	92.3042	90.0800	91.29	+1.298%	884,411	-7.668%
2024-07-24	91.850	92.0832	89.7600	90.12	-2.182%	1,051,707	-6.469%
2024-07-23	91.820	92.7000	91.7200	92.13	+0.338%	846,884	-8.510%
2024-07-22	91.000	92.0500	90.2000	91.82	+1.650%	1,083,213	-8.201%
2024-07-19	93.230	93.2300	90.2000	90.33	-2.472%	1,438,912	-6.687%
2024-07-18	91.510	94.5650	90.5000	92.62	+0.597%	2,003,305	-8.994%
2024-07-17	93.410	94.1000	91.9800	92.07	-2.074%	1,641,870	-8.450%
2024-07-16	91.430	94.2700	91.1900	94.02	+3.217%	1,482,924	-10.349%
2024-07-15	89.000	91.5200	88.8200	91.09	+2.590%	1,094,302	-7.465%
2024-07-12	88.880	89.5300	88.5001	88.79	+0.646%	902,161	-5.068%
2024-07-11	86.540	88.3700	86.5000	88.22	+2.213%	888,322	-4.455%
2024-07-10	85.220	86.3500	85.2050	86.31	+1.386%	637,843	-2.340%
2024-07-09	85.840	85.9900	85.0800	85.13	-0.839%	569,676	-0.987%
2024-07-08	85.270	85.9500	85.0720	85.85	+1.048%	570,060	-1.817%
2024-07-05	85.810	85.8900	84.5100	84.96	-1.450%	965,510	-0.789%
2024-07-03	85.700	86.3200	85.5950	86.21	+0.501%	644,057	-2.227%
2024-07-02	85.210	86.0750	85.1500	85.78	+0.480%	611,050	-1.737%
2024-07-01	86.480	87.0300	85.2050	85.37	-0.571%	701,384	-1.265%
2024-06-28	86.730	87.1700	85.4050	85.86	-0.556%	1,736,272	-1.829%
2024-06-27	86.760	86.9500	85.9300	86.34	-0.231%	828,088	-2.374%
2024-06-26	85.660	86.7150	85.5250	86.54	+0.616%	773,663	-2.600%
2024-06-25	86.830	87.0250	85.6700	86.01	-1.680%	1,119,319	-2.000%
2024-06-24	86.960	88.5100	86.8000	87.48	+0.853%	741,027	-3.647%
2024-06-21	86.330	87.0300	85.9000	86.74	+0.556%	2,563,652	-2.825%
2024-06-20	85.870	86.8100	85.7591	86.26	+0.349%	773,773	-2.284%
2024-06-18	85.620	86.0650	85.3200	85.96	+0.047%	867,078	-1.943%
2024-06-17	84.940	86.1350	84.6200	85.92	+0.786%	1,203,195	-1.897%
2024-06-14	85.150	85.4400	84.1100	85.25	-0.849%	968,686	-1.126%
2024-06-13	86.160	86.1850	85.1500	85.98	-0.590%	805,708	-1.966%
2024-06-12	86.070	86.9100	85.7000	86.49	+1.217%	745,565	-2.544%
2024-06-11	85.860	85.9400	84.9100	85.45	-1.031%	934,382	-1.358%
2024-06-10	85.380	86.3700	85.2400	86.34	+0.864%	816,837	-2.374%
2024-06-07	85.650	86.4000	85.0000	85.60	-0.233%	620,195	-1.530%
2024-06-06	86.160	86.6450	85.4950	85.80	-0.855%	723,777	-1.760%
2024-06-05	87.060	87.0600	85.9100	86.54	-0.540%	722,896	-2.600%
2024-06-04	86.720	87.2500	86.1800	87.01	-0.275%	748,508	-3.126%
2024-06-03	87.960	88.8050	86.3400	87.25	-0.411%	1,235,791	-3.393%
2024-05-31	86.330	87.6300	86.1500	87.61	+1.577%	1,236,894	-3.790%
2024-05-30	86.390	87.0400	85.9200	86.25	+0.244%	965,770	-2.272%
2024-05-29	86.810	87.1650	85.8500	86.04	-1.635%	946,861	-2.034%
2024-05-28	88.630	88.6600	87.3900	87.47	-1.309%	734,315	-3.636%
2024-05-24	88.180	88.7350	87.9600	88.63	+1.003%	536,090	-4.897%
2024-05-23	89.400	89.4000	87.4500	87.75	-1.493%	775,705	-3.943%
2024-05-22	88.590	89.5500	88.5300	89.08	+0.293%	680,378	-5.377%
2024-05-21	89.000	89.2700	88.5900	88.82	-0.225%	748,259	-5.100%
2024-05-20	89.100	89.3400	88.4200	89.02	-0.168%	874,283	-5.313%
2024-05-17	87.990	89.3700	87.7300	89.17	+1.932%	977,575	-5.473%
2024-05-16	88.000	88.1350	87.3600	87.48	-0.794%	1,005,238	-3.647%
2024-05-15	88.430	88.6350	87.5600	88.18	+0.091%	848,979	-4.411%
2024-05-14	87.970	88.1500	87.4600	88.10	+0.250%	725,152	-4.325%
2024-05-13	88.590	88.9800	87.7000	87.88	-0.757%	789,014	-4.085%
2024-05-10	88.830	89.1600	88.1700	88.55	+0.068%	889,204	-4.811%
2024-05-09	87.000	88.6800	86.9850	88.49	+2.041%	1,110,365	-4.746%
2024-05-08	87.170	87.8600	86.7000	86.72	-0.880%	1,193,000	-2.802%
2024-05-07	87.100	87.6800	86.8200	87.49	+0.679%	884,002	-3.658%
2024-05-06	86.390	86.9700	85.9400	86.90	+1.531%	966,971	-3.003%
2024-05-03	86.210	86.2500	85.1900	85.59	+0.258%	1,383,182	-1.519%
2024-05-02	85.320	85.7350	84.4200	85.37	+0.708%	1,032,057	-1.265%
2024-05-01	84.480	85.8600	84.1200	84.77	+0.213%	969,330	-0.566%
2024-04-30	86.120	86.2225	84.5100	84.59	-2.095%	1,425,175	-0.355%
2024-04-29	86.140	86.8800	85.5200	86.40	-0.127%	1,664,348	-2.442%
2024-04-26	84.510	87.2050	84.3200	86.51	+1.896%	2,674,495	-2.566%
2024-04-25	84.760	86.2600	82.0200	84.90	-9.690%	5,129,632	-0.718%
2024-04-24	95.720	95.8550	93.6300	94.01	-1.333%	1,510,334	-10.339%
2024-04-23	94.220	95.6450	94.1850	95.28	+1.610%	997,273	-11.534%
2024-04-22	93.580	94.3900	93.0401	93.77	+0.504%	1,014,374	-10.110%
2024-04-19	93.040	93.7900	92.6400	93.30	+0.778%	1,239,198	-9.657%
2024-04-18	92.330	93.5200	92.2600	92.58	+0.401%	797,554	-8.954%
2024-04-17	93.800	93.8400	91.8100	92.21	-1.105%	793,618	-8.589%
2024-04-16	93.070	93.5100	92.5300	93.24	+0.193%	1,005,617	-9.599%
2024-04-15	95.060	95.4000	92.8950	93.06	-0.958%	1,022,147	-9.424%
2024-04-12	94.120	95.0900	93.6800	93.96	-0.698%	943,397	-10.292%
2024-04-11	95.610	95.6100	93.8600	94.62	-1.066%	1,235,910	-10.917%
2024-04-10	95.340	96.1400	94.5800	95.64	-0.696%	1,111,893	-11.867%
2024-04-09	96.950	97.3150	95.3900	96.31	-0.691%	910,739	-12.481%
2024-04-08	97.000	97.3350	96.6200	96.98	+0.341%	926,093	-13.085%
2024-04-05	95.770	96.6900	95.7400	96.65	+1.204%	926,801	-12.788%
2024-04-04	95.470	96.2200	94.9700	95.50	+1.208%	1,618,286	-11.738%
2024-04-03	94.260	94.9150	94.1300	94.36	+0.244%	1,000,462	-10.672%
2024-04-02	94.990	94.9900	94.0500	94.13	-1.259%	1,016,301	-10.454%
2024-04-01	95.910	96.0700	95.1400	95.33	-0.625%	787,904	-11.581%
2024-03-28	96.440	96.5950	95.8360	95.93	-0.332%	1,438,065	-12.134%
2024-03-27	96.330	96.8000	96.0000	96.25	+0.302%	1,382,938	-12.426%
2024-03-26	95.820	96.5800	95.5501	95.96	+0.251%	954,301	-12.161%
2024-03-25	95.840	95.9600	95.4100	95.72	-0.136%	885,103	-11.941%
2024-03-22	95.710	95.9300	95.2700	95.85	+0.461%	1,149,535	-12.061%
2024-03-21	95.250	96.1550	94.8100	95.41	+0.442%	749,518	-11.655%
2024-03-20	94.200	95.5100	93.6600	94.99	+0.903%	982,455	-11.264%
2024-03-19	93.430	94.2500	93.2100	94.14	+1.095%	1,039,760	-10.463%
2024-03-18	93.280	93.7100	92.8850	93.12	+0.226%	1,058,963	-9.482%
2024-03-15	91.640	93.1400	91.6400	92.91	+0.715%	2,381,361	-9.278%
2024-03-14	92.150	92.5400	91.7700	92.25	+0.054%	1,031,221	-8.629%
2024-03-13	91.760	92.5650	91.5700	92.20	+0.512%	1,339,562	-8.579%
2024-03-12	91.530	91.9700	90.8600	91.73	-0.087%	769,507	-8.111%
2024-03-11	91.600	91.9900	90.7300	91.81	-0.347%	1,104,844	-8.191%
2024-03-08	93.220	93.4500	91.5950	92.13	+2.004%	1,155,846	-8.510%
2024-03-07	90.780	91.2800	90.0800	90.32	-0.287%	873,889	-6.676%
2024-03-06	89.590	90.8400	89.3498	90.58	+1.388%	863,625	-6.944%
2024-03-05	89.180	90.3100	88.9800	89.34	-0.056%	773,890	-5.653%
2024-03-04	88.680	89.8900	88.3400	89.39	+0.801%	759,274	-5.705%
2024-03-01	89.070	89.4900	88.1950	88.68	-0.438%	1,105,800	-4.950%
2024-02-29	88.040	89.2900	87.7350	89.07	+1.678%	1,659,011	-5.367%
2024-02-28	87.760	88.2600	87.3300	87.60	-0.080%	950,356	-3.779%
2024-02-27	87.240	87.7300	86.8600	87.67	+0.643%	1,027,517	-3.855%
2024-02-26	86.000	87.1500	85.8700	87.11	+1.326%	1,098,710	-3.237%
2024-02-23	85.410	86.1400	85.2400	85.97	+0.691%	922,684	-1.954%
2024-02-22	85.600	86.0450	85.3400	85.38	+0.188%	1,048,798	-1.277%
2024-02-21	84.360	85.5700	84.0000	85.22	+0.757%	1,024,709	-1.091%
2024-02-20	84.860	85.4450	84.4200	84.58	-1.295%	1,076,175	-0.343%
2024-02-16	86.200	87.0050	85.5600	85.69	-0.603%	1,096,572	-1.634%
2024-02-15	86.490	86.9900	86.1600	86.21	-0.127%	1,949,209	-2.227%
2024-02-14	86.790	86.9500	86.0200	86.32	+0.372%	1,321,474	-2.352%
2024-02-13	86.800	86.9800	85.0600	86.00	-1.681%	1,302,812	-1.988%
2024-02-12	87.080	88.1550	86.9000	87.47	+0.310%	808,166	-3.636%
2024-02-09	87.580	88.0000	86.9950	87.20	-0.445%	977,261	-3.337%
2024-02-08	87.750	88.4050	87.0200	87.59	-0.137%	1,246,767	-3.768%
2024-02-07	86.550	87.9700	86.2300	87.71	+1.882%	1,779,762	-3.899%
2024-02-06	85.890	86.4000	85.3700	86.09	+0.962%	851,011	-2.091%
2024-02-05	85.470	85.7600	84.6100	85.27	-0.849%	915,598	-1.149%
2024-02-02	85.420	86.5050	85.2200	86.00	+0.221%	922,285	-1.988%
2024-02-01	85.020	85.9300	84.2850	85.81	+1.299%	1,060,945	-1.771%
2024-01-31	86.000	86.0400	84.6900	84.71	-1.500%	1,296,329	-0.496%
2024-01-30	85.680	86.5500	85.5590	86.00	+0.268%	1,096,303	-1.988%
2024-01-29	84.860	85.8800	84.7300	85.77	+1.108%	1,377,556	-1.726%
2024-01-26	86.490	86.6500	84.5100	84.83	-1.544%	1,461,304	-0.637%
2024-01-25	86.320	86.5380	84.9800	86.16	+0.713%	1,862,925	-2.170%
2024-01-24	82.520	86.3500	82.1100	85.55	+7.841%	3,259,096	-1.473%
2024-01-23	79.700	80.3300	78.7500	79.33	+0.063%	1,568,818	+6.252%
2024-01-22	79.000	79.7700	78.9100	79.28	+0.622%	1,077,159	+6.319%

document.getElementById("zVpfkz").onerror = function(){this.style.display='none';}; .dark-mode .RzTd8R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RzTd8R{ color: #333333; background-color: white; border: 2px solid #333333; }TXTTextron, Inc.stock NYSE

TXT
Textron, Inc.
stock NYSE