Dark

TXT
Textron, Inc.
stock NYSE

Market Open

Jul 29, 2026 3:16:34 PM EDT

86.99USD-3.199%(-2.88)1,817,232

82.09Bid 87.05Ask 4.96Spread

Pre-market

Jul 29, 2026 8:45:30 AM EDT

89.96USD+0.111%(+0.10)100

After-hours

Jul 28, 2026 4:32:30 PM EDT

89.00USD-0.957%(-0.86)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	89.2300	89.2600	85.4600	86.9900	-3.301%	1,817,232	0.000%
2026-07-28	90.9200	91.5000	87.1100	89.9600	-6.418%	5,433,172	-3.301%
2026-07-27	96.1800	97.3200	95.5150	96.1300	+0.628%	2,765,657	-9.508%
2026-07-24	93.5400	95.9900	93.2700	95.5300	+2.511%	1,028,566	-8.940%
2026-07-23	92.5000	95.2900	91.7200	93.1900	+1.614%	1,588,372	-6.653%
2026-07-22	90.9200	92.3600	90.7550	91.7100	+1.303%	1,024,494	-5.147%
2026-07-21	90.4800	91.4650	89.6500	90.5300	-0.286%	1,013,098	-3.910%
2026-07-20	91.9300	93.1400	90.2000	90.7900	-0.754%	2,242,580	-4.185%
2026-07-17	90.3400	93.1000	90.3300	91.4800	+0.927%	1,641,795	-4.908%
2026-07-16	88.3500	90.6400	88.3500	90.6400	+2.130%	1,252,001	-4.027%
2026-07-15	89.3200	89.9900	88.2500	88.7500	-0.838%	1,294,686	-1.983%
2026-07-14	89.9900	90.4889	88.6500	89.5000	+0.089%	1,372,317	-2.804%
2026-07-13	90.5600	91.3800	89.1800	89.4200	-1.639%	1,332,232	-2.718%
2026-07-10	90.5800	91.2700	90.0600	90.9100	+0.531%	607,661	-4.312%
2026-07-09	89.9600	91.0800	89.4800	90.4300	+0.668%	1,081,862	-3.804%
2026-07-08	90.8000	91.2500	89.5650	89.8300	-1.911%	1,061,843	-3.162%
2026-07-07	94.5000	94.5000	91.3600	91.5800	-2.408%	1,463,685	-5.012%
2026-07-06	92.5800	94.2300	91.9300	93.8400	+1.449%	1,527,196	-7.300%
2026-07-02	92.3000	93.1999	90.9500	92.5000	+0.620%	1,281,272	-5.957%
2026-07-01	91.8200	92.7400	91.3050	91.9300	+0.218%	1,334,911	-5.374%
2026-06-30	90.9800	92.6000	89.7300	91.7300	+1.753%	1,648,883	-5.167%
2026-06-29	90.4000	91.9800	88.8400	90.1500	-1.173%	1,941,730	-3.505%
2026-06-26	88.9400	91.4500	88.8625	91.2200	+2.425%	2,352,738	-4.637%
2026-06-25	86.5250	89.0800	86.1500	89.0600	+2.912%	2,153,409	-2.324%
2026-06-24	86.5400	87.8000	86.1200	86.5400	+0.162%	1,846,890	+0.520%
2026-06-23	86.9200	87.5600	86.3600	86.4000	-0.621%	1,591,357	+0.683%
2026-06-22	88.7700	88.7800	85.9400	86.9400	-2.828%	2,101,481	+0.058%
2026-06-18	94.4700	94.4700	87.1650	89.4700	-3.474%	4,306,709	-2.772%
2026-06-17	92.9200	95.0250	92.1700	92.6900	-1.120%	944,657	-6.150%
2026-06-16	93.4600	94.7000	93.4600	93.7400	-0.011%	1,145,249	-7.201%
2026-06-15	94.0100	95.0100	92.6500	93.7500	+1.002%	1,869,052	-7.211%
2026-06-12	94.3800	94.4700	92.2000	92.8200	-0.992%	1,448,592	-6.281%
2026-06-11	92.0600	94.7300	91.7750	93.7500	+2.650%	1,139,139	-7.211%
2026-06-10	93.5100	94.5000	91.2500	91.3300	-2.101%	1,152,581	-4.752%
2026-06-09	91.9400	93.9000	91.2200	93.2900	+2.034%	1,225,964	-6.753%
2026-06-08	91.0900	92.0950	90.5900	91.4300	+0.384%	1,164,165	-4.856%
2026-06-05	91.2100	92.4255	90.6600	91.0800	-0.011%	1,289,927	-4.491%
2026-06-04	92.2600	92.5100	90.5500	91.0900	-0.317%	1,278,735	-4.501%
2026-06-03	90.7800	92.8200	90.3000	91.3800	+0.011%	1,338,969	-4.804%
2026-06-02	89.8100	91.8500	89.6000	91.3700	+1.987%	1,452,227	-4.794%
2026-06-01	90.5800	90.5800	89.0200	89.5900	-2.365%	1,415,172	-2.902%
2026-05-29	91.5200	92.2400	90.6700	91.7600	-0.174%	2,139,846	-5.198%
2026-05-28	92.3600	93.3600	91.5070	91.9200	-0.433%	1,537,611	-5.363%
2026-05-27	93.0000	93.6200	92.1200	92.3200	-0.388%	843,408	-5.773%
2026-05-26	92.3800	93.0000	92.1750	92.6800	+0.926%	855,283	-6.139%
2026-05-22	90.5900	91.9100	90.5400	91.8300	+1.762%	843,693	-5.271%
2026-05-21	88.9000	90.8400	87.9000	90.2400	+0.804%	1,004,803	-3.602%
2026-05-20	88.7700	90.1300	87.8300	89.5200	+1.520%	1,083,760	-2.826%
2026-05-19	90.3800	90.6000	87.9150	88.1800	-2.660%	1,012,407	-1.350%
2026-05-18	89.0200	91.0000	88.5000	90.5900	+2.050%	1,240,496	-3.974%
2026-05-15	90.9900	91.1400	88.7200	88.7700	-3.026%	1,629,106	-2.005%
2026-05-14	92.0000	92.2000	90.5700	91.5400	+0.175%	1,057,570	-4.971%
2026-05-13	90.6400	92.0500	89.2000	91.3800	+0.617%	1,383,251	-4.804%
2026-05-12	91.6700	91.7100	89.1600	90.8200	-0.916%	1,176,221	-4.217%
2026-05-11	91.1100	92.1741	90.3100	91.6600	+0.714%	1,388,618	-5.095%
2026-05-08	91.9600	91.9600	90.3100	91.0100	-0.633%	1,379,032	-4.417%
2026-05-07	92.9800	93.4250	91.4200	91.5900	-1.611%	1,192,661	-5.022%
2026-05-06	92.8600	93.9500	92.0500	93.0900	+1.593%	1,177,785	-6.553%
2026-05-05	91.5800	92.2550	90.3000	91.6300	+0.759%	1,298,425	-5.064%
2026-05-04	95.0000	95.0000	90.5200	90.9400	-3.991%	1,637,970	-4.344%
2026-05-01	95.9800	96.6400	93.7450	94.7200	-1.292%	1,855,663	-8.161%
2026-04-30	97.1250	97.6100	91.4700	95.9600	+6.883%	3,709,179	-9.348%
2026-04-29	88.0900	90.1500	87.9800	89.7800	+1.861%	2,613,344	-3.108%
2026-04-28	87.7900	89.3300	87.5400	88.1400	-0.384%	903,834	-1.305%
2026-04-27	88.2200	89.1150	87.7850	88.4800	+0.591%	1,109,965	-1.684%
2026-04-24	89.7800	89.8100	86.7650	87.9600	-2.667%	1,219,030	-1.103%
2026-04-23	89.7700	90.9000	89.1900	90.3700	+1.017%	1,189,836	-3.740%
2026-04-22	91.3100	91.3100	89.1800	89.4600	-1.465%	1,462,138	-2.761%
2026-04-21	91.5400	92.0199	89.7100	90.7900	-0.776%	1,565,082	-4.185%
2026-04-20	91.2100	92.0199	91.1555	91.5000	-0.120%	599,673	-4.929%
2026-04-17	90.8100	92.9350	90.8100	91.6100	+1.484%	982,922	-5.043%
2026-04-16	90.3200	91.2100	89.8700	90.2700	-0.243%	894,465	-3.634%
2026-04-15	92.1100	92.5900	89.6000	90.4900	-2.331%	1,238,088	-3.868%
2026-04-14	92.9400	93.3300	92.0000	92.6500	-0.494%	849,423	-6.109%
2026-04-13	91.1400	93.3100	90.8900	93.1100	+1.882%	1,131,238	-6.573%
2026-04-10	91.5200	91.7900	90.5900	91.3900	-0.022%	840,249	-4.815%
2026-04-09	91.0000	91.9900	90.5800	91.4100	+0.044%	1,062,470	-4.835%
2026-04-08	90.5600	91.8450	90.0000	91.3700	+4.208%	1,306,747	-4.794%
2026-04-07	87.9000	88.5500	87.2700	87.6800	-0.971%	943,133	-0.787%
2026-04-06	87.5500	88.5700	87.1000	88.5400	+0.557%	710,412	-1.751%
2026-04-02	88.0000	89.6600	87.0700	88.0500	-0.967%	783,442	-1.204%
2026-04-01	87.9000	89.7200	87.6250	88.9100	+1.542%	1,216,940	-2.159%
2026-03-31	87.0000	88.0375	85.7400	87.5600	+1.873%	1,516,629	-0.651%
2026-03-30	88.2400	88.5000	85.6100	85.9500	-1.738%	1,163,585	+1.210%
2026-03-27	88.3800	88.6100	87.2300	87.4700	-1.597%	986,494	-0.549%
2026-03-26	89.9600	90.7500	88.3800	88.8900	-2.006%	1,311,722	-2.137%
2026-03-25	91.3900	92.0400	90.2801	90.7100	+0.144%	1,200,840	-4.101%
2026-03-24	88.2000	91.3300	88.2000	90.5800	+1.741%	1,545,671	-3.963%
2026-03-23	90.9000	91.0000	88.9550	89.0300	+0.293%	1,661,608	-2.291%
2026-03-20	88.4000	89.6900	87.9300	88.7700	+0.090%	4,588,035	-2.005%
2026-03-19	88.0200	88.8599	87.3500	88.6900	-0.460%	2,299,711	-1.917%
2026-03-18	90.5900	91.5100	88.9600	89.1000	-2.612%	1,972,171	-2.368%
2026-03-17	92.6600	93.3800	89.7300	91.4900	-0.403%	1,247,404	-4.919%
2026-03-16	91.9500	93.5800	91.6500	91.8600	+0.890%	1,846,574	-5.302%
2026-03-13	92.2100	92.9000	90.9900	91.0500	-0.535%	1,184,069	-4.459%
2026-03-12	91.4100	92.9600	91.0800	91.5400	-1.855%	1,646,523	-4.971%
2026-03-11	91.7700	93.4800	91.0200	93.2700	+0.822%	1,414,017	-6.733%
2026-03-10	93.8000	94.1300	92.3200	92.5100	-1.731%	2,160,211	-5.967%
2026-03-09	93.9500	94.8700	91.3550	94.1400	-0.864%	1,369,155	-7.595%
2026-03-06	95.1800	95.7700	93.3100	94.9600	-1.494%	1,137,740	-8.393%
2026-03-05	98.5700	98.6950	95.5400	96.4000	-2.930%	1,491,507	-9.761%
2026-03-04	99.1200	99.4600	97.2300	99.3100	+0.771%	1,033,639	-12.406%
2026-03-03	99.3900	99.7400	96.3500	98.5500	-2.116%	1,654,259	-11.730%
2026-03-02	99.3400	100.9800	98.2900	100.6800	+2.058%	1,671,406	-13.598%
2026-02-27	97.7300	98.8300	97.2800	98.6500	+0.020%	1,239,656	-11.820%
2026-02-26	97.1200	99.0000	96.0600	98.6300	+2.059%	1,400,313	-11.802%
2026-02-25	99.5000	99.9100	95.6700	96.6400	-2.374%	1,213,687	-9.986%
2026-02-24	98.7400	99.7100	97.9200	98.9900	+0.192%	1,147,784	-12.122%
2026-02-23	100.4000	100.7700	97.5500	98.8000	-1.955%	1,284,593	-11.953%
2026-02-20	99.0100	100.8200	98.3585	100.7700	+1.757%	1,753,735	-13.675%
2026-02-19	99.8400	101.0000	98.4100	99.0300	-1.217%	1,672,353	-12.158%
2026-02-18	100.2600	101.5700	99.3100	100.2500	+0.552%	1,997,236	-13.227%
2026-02-17	98.1300	100.5450	97.7500	99.7000	+1.641%	1,657,841	-12.748%
2026-02-13	99.3600	99.8600	97.5500	98.0900	-0.668%	1,727,912	-11.316%
2026-02-12	98.0100	100.9200	97.1700	98.7500	+1.511%	2,872,426	-11.909%
2026-02-11	96.3200	97.3500	95.6900	97.2800	+1.471%	1,418,150	-10.578%
2026-02-10	95.7300	96.7500	95.3800	95.8700	+0.419%	2,028,463	-9.263%
2026-02-09	95.1000	95.7400	94.4800	95.4700	+0.031%	1,605,250	-8.882%
2026-02-06	93.5800	95.8700	93.5000	95.4400	+2.789%	1,863,148	-8.854%
2026-02-05	90.4100	92.9600	90.0300	92.8500	+2.337%	2,664,736	-6.311%
2026-02-04	88.9900	91.3437	88.9900	90.7300	+2.369%	3,184,262	-4.122%
2026-02-03	87.2400	89.4500	86.3600	88.6300	+1.222%	2,252,478	-1.850%
2026-02-02	87.6600	88.6000	87.0600	87.5600	-0.568%	2,326,178	-0.651%
2026-01-30	87.8300	88.8300	87.0000	88.0600	+0.273%	2,354,274	-1.215%
2026-01-29	86.8300	88.5800	86.6484	87.8200	+1.187%	3,411,543	-0.945%
2026-01-28	90.5300	90.8200	84.3200	86.7900	-7.896%	6,415,359	+0.230%
2026-01-27	94.9500	95.7150	93.8400	94.2300	-0.433%	1,849,470	-7.683%
2026-01-26	95.1600	95.5900	94.4400	94.6400	-0.379%	1,277,070	-8.083%
2026-01-23	96.0400	96.2900	94.6800	95.0000	-1.073%	1,039,871	-8.432%
2026-01-22	96.9800	96.9800	95.8200	96.0300	-0.301%	1,010,117	-9.414%
2026-01-21	93.9000	96.3500	93.4600	96.3200	+3.392%	1,956,544	-9.686%
2026-01-20	93.5800	94.1146	92.3400	93.1600	-1.136%	1,383,395	-6.623%
2026-01-16	93.6750	94.7100	93.1750	94.2300	+0.716%	1,448,937	-7.683%
2026-01-15	94.4600	94.8800	92.9400	93.5600	-0.648%	1,468,003	-7.022%
2026-01-14	93.5700	94.4400	93.1000	94.1700	+0.717%	1,091,764	-7.625%
2026-01-13	94.0200	94.5800	93.0700	93.5000	+0.236%	1,364,142	-6.963%
2026-01-12	93.7900	93.9600	92.3800	93.2800	-0.586%	2,133,511	-6.743%
2026-01-09	91.9500	94.0150	91.7200	93.8300	+2.312%	1,545,509	-7.290%
2026-01-08	90.3800	92.8400	89.2000	91.7100	+3.534%	2,115,802	-5.147%
2026-01-07	90.6200	91.8700	88.2100	88.5800	-1.654%	2,119,419	-1.795%
2026-01-06	89.1300	90.1200	88.4850	90.0700	+1.202%	1,719,427	-3.420%
2026-01-05	87.6200	89.4350	87.5050	89.0000	+2.240%	2,390,080	-2.258%
2026-01-02	87.5100	87.7200	86.4600	87.0500	-0.138%	1,767,727	-0.069%
2025-12-31	88.5700	88.6625	86.9200	87.1700	-1.324%	1,512,637	-0.206%
2025-12-30	88.9100	89.1000	88.0500	88.3400	-0.451%	1,214,620	-1.528%
2025-12-29	90.1200	90.4300	88.6200	88.7400	-1.640%	961,427	-1.972%
2025-12-26	90.8700	90.8700	89.7500	90.2200	-0.715%	691,767	-3.580%
2025-12-24	90.5200	90.8700	90.1800	90.8700	+0.409%	651,030	-4.270%
2025-12-23	90.8200	91.0200	90.1800	90.5000	-0.418%	1,126,241	-3.878%
2025-12-22	89.7300	91.2200	89.5100	90.8800	+1.587%	1,463,588	-4.280%
2025-12-19	87.8400	89.9200	87.7500	89.4600	+1.705%	2,682,562	-2.761%
2025-12-18	87.6000	88.8900	86.9950	87.9600	+0.595%	1,904,081	-1.103%
2025-12-17	86.3900	88.1800	86.2200	87.4400	+1.286%	2,314,142	-0.515%
2025-12-16	87.5500	87.6350	85.6200	86.3300	-1.831%	1,569,117	+0.765%
2025-12-15	87.6300	88.0000	86.8300	87.9400	+0.883%	1,867,835	-1.080%
2025-12-12	86.6600	88.1200	86.5850	87.1700	+0.368%	2,139,070	-0.206%
2025-12-11	85.5800	87.6100	84.5700	86.8500	+2.056%	1,501,697	+0.161%
2025-12-10	83.8600	85.5300	83.8600	85.1000	+1.430%	1,475,631	+2.221%
2025-12-09	83.8600	84.8100	83.8600	83.9000	-0.604%	1,032,142	+3.683%
2025-12-08	83.5800	84.6450	83.0750	84.4100	+1.126%	1,075,447	+3.057%
2025-12-05	83.0700	83.5400	82.2300	83.4700	+0.397%	1,910,235	+4.217%
2025-12-04	84.0000	84.4900	82.7300	83.1400	-0.669%	1,812,690	+4.631%
2025-12-03	82.7000	83.8150	82.4550	83.7000	+1.541%	971,920	+3.931%
2025-12-02	82.4100	82.6300	81.5400	82.4300	+0.524%	1,037,387	+5.532%
2025-12-01	82.3700	83.2200	81.8600	82.0000	-1.395%	1,032,994	+6.085%
2025-11-28	82.9300	83.3800	82.8100	83.1600	+0.145%	616,112	+4.606%
2025-11-26	83.1300	83.7000	82.9500	83.0400	+0.145%	905,400	+4.757%
2025-11-25	82.6800	83.2900	82.3950	82.9200	+0.643%	1,150,576	+4.908%
2025-11-24	81.2500	82.9500	80.6400	82.3900	+1.303%	1,941,177	+5.583%
2025-11-21	79.6700	81.9100	79.3900	81.3300	+2.263%	1,325,555	+6.959%
2025-11-20	80.8100	81.2900	79.0200	79.5300	-0.313%	1,272,709	+9.380%
2025-11-19	79.6000	80.0100	79.2000	79.7800	-0.088%	1,328,669	+9.037%
2025-11-18	80.0500	80.4600	79.3200	79.8500	-0.262%	952,546	+8.942%
2025-11-17	80.7600	81.2300	79.6700	80.0600	-0.818%	948,536	+8.656%
2025-11-14	80.8400	81.5300	80.3870	80.7200	-0.896%	1,446,487	+7.768%
2025-11-13	82.4100	83.1200	81.1300	81.4500	-1.249%	965,676	+6.802%
2025-11-12	82.3300	83.3000	82.3300	82.4800	+0.036%	1,054,544	+5.468%
2025-11-11	82.2300	82.8300	81.5900	82.4500	+0.475%	681,451	+5.506%
2025-11-10	82.0600	82.7000	80.7650	82.0600	+0.037%	1,442,749	+6.008%
2025-11-07	80.3300	82.0900	80.0850	82.0300	+1.989%	1,371,514	+6.047%
2025-11-06	80.2900	81.2700	80.0550	80.4300	+0.199%	900,077	+8.156%
2025-11-05	79.4600	80.9950	79.2800	80.2700	+0.639%	1,266,102	+8.372%
2025-11-04	79.4400	79.9900	78.8401	79.7600	-0.275%	1,493,220	+9.065%
2025-11-03	80.4100	80.6600	79.3950	79.9800	-1.027%	1,289,563	+8.765%
2025-10-31	79.2100	81.3100	79.0500	80.8100	+1.750%	1,412,626	+7.648%
2025-10-30	79.6700	81.1600	79.3800	79.4200	-0.713%	1,226,737	+9.532%
2025-10-29	80.0700	81.1900	79.0800	79.9900	+0.050%	1,802,480	+8.751%
2025-10-28	80.2600	80.4600	79.3300	79.9500	-0.646%	1,602,423	+8.806%
2025-10-27	81.2300	81.2300	80.0000	80.4700	-0.923%	1,925,124	+8.102%
2025-10-24	80.1800	81.3100	79.4100	81.2200	+2.202%	2,409,901	+7.104%
2025-10-23	83.0800	83.6200	78.1200	79.4700	-3.766%	3,737,480	+9.463%
2025-10-22	82.9600	83.5650	82.0900	82.5800	-0.530%	2,456,764	+5.340%
2025-10-21	82.3200	84.1200	82.3200	83.0200	+0.752%	1,237,516	+4.782%
2025-10-20	82.0300	82.4600	81.7700	82.4000	+1.278%	1,039,680	+5.570%
2025-10-17	80.9700	81.8000	80.9250	81.3600	-0.355%	1,053,297	+6.920%
2025-10-16	82.8500	83.0650	81.4000	81.6500	-1.042%	861,039	+6.540%
2025-10-15	84.2500	84.4800	81.7000	82.5100	-1.492%	1,219,826	+5.430%
2025-10-14	81.5300	84.0400	80.6501	83.7600	+2.471%	996,584	+3.856%
2025-10-13	82.3500	82.8400	81.7100	81.7400	+0.258%	1,451,872	+6.423%
2025-10-10	85.0500	85.1600	81.3900	81.5300	-3.674%	1,198,540	+6.697%
2025-10-09	86.2100	86.3650	84.5100	84.6400	-1.833%	1,253,081	+2.776%
2025-10-08	85.3600	86.2700	84.5700	86.2200	+1.400%	1,018,243	+0.893%
2025-10-07	87.5400	87.9399	84.9750	85.0300	-2.645%	926,012	+2.305%
2025-10-06	87.3500	87.9200	86.6500	87.3400	+0.564%	1,293,376	-0.401%
2025-10-03	86.3500	87.3200	86.3400	86.8500	+0.579%	1,497,468	+0.161%
2025-10-02	85.2400	86.4800	85.2400	86.3500	+1.338%	1,125,983	+0.741%
2025-10-01	84.0300	85.5900	83.8500	85.2100	+0.852%	1,757,804	+2.089%
2025-09-30	83.9600	84.5900	83.5900	84.4900	+0.547%	1,271,368	+2.959%
2025-09-29	84.0000	84.5000	83.2900	84.0300	+0.647%	1,459,888	+3.523%
2025-09-26	83.0000	84.2000	82.5300	83.4900	+1.384%	1,396,496	+4.192%
2025-09-25	82.4300	82.8600	81.9000	82.3500	-0.495%	1,236,581	+5.634%
2025-09-24	83.0000	83.4100	82.5700	82.7600	-0.301%	1,319,353	+5.111%
2025-09-23	83.7200	84.3250	82.3700	83.0100	-0.575%	1,128,167	+4.795%
2025-09-22	83.3400	83.6900	82.5750	83.4900	-0.155%	1,278,370	+4.192%
2025-09-19	84.0000	84.0800	83.2900	83.6200	-0.357%	2,488,804	+4.030%
2025-09-18	83.0300	84.0600	82.9100	83.9200	+1.463%	1,062,195	+3.658%
2025-09-17	83.4800	84.7200	82.6800	82.7100	-0.863%	2,065,767	+5.175%
2025-09-16	82.9500	84.4200	82.0600	83.4300	+1.459%	1,891,287	+4.267%
2025-09-15	81.6000	82.6600	81.2400	82.2300	+1.231%	1,806,603	+5.789%
2025-09-12	82.0700	82.3250	81.2300	81.2300	-1.228%	986,921	+7.091%
2025-09-11	81.0800	82.5150	80.6150	82.2400	+1.506%	1,110,577	+5.776%
2025-09-10	80.4000	81.5500	80.1600	81.0200	+0.608%	950,301	+7.369%
2025-09-09	82.4400	82.4400	80.2200	80.5300	-2.671%	1,068,937	+8.022%
2025-09-08	81.4800	82.8600	80.2500	82.7400	+1.584%	1,816,010	+5.137%
2025-09-05	81.3000	82.1800	80.8200	81.4500	+0.148%	1,646,814	+6.802%
2025-09-04	79.9400	81.3300	79.4400	81.3300	+2.045%	794,694	+6.959%
2025-09-03	79.4200	79.7100	78.9900	79.7000	+0.214%	1,539,619	+9.147%
2025-09-02	79.2800	79.9300	78.4800	79.5300	-0.786%	1,906,717	+9.380%
2025-08-29	80.4100	80.9200	79.8400	80.1600	-0.373%	1,289,672	+8.520%
2025-08-28	82.1100	82.2100	79.7900	80.4600	-1.746%	935,215	+8.116%
2025-08-27	81.3700	82.1200	81.1450	81.8900	+0.627%	679,117	+6.228%
2025-08-26	80.9600	81.6500	80.7500	81.3800	+0.768%	1,187,184	+6.894%
2025-08-25	81.4400	81.6300	80.7450	80.7600	-0.944%	674,630	+7.714%
2025-08-22	80.1000	82.2700	79.8700	81.5300	+2.579%	876,754	+6.697%
2025-08-21	79.1200	79.7800	78.8800	79.4800	+0.240%	1,013,720	+9.449%
2025-08-20	79.5300	80.0400	79.2400	79.2900	-0.489%	1,433,707	+9.711%
2025-08-19	79.0000	80.4800	78.7991	79.6800	+0.771%	1,137,654	+9.174%
2025-08-18	79.0000	79.8900	78.8500	79.0700	+0.228%	1,571,103	+10.016%
2025-08-15	80.5800	80.5800	78.8600	78.8900	-1.780%	1,352,892	+10.267%
2025-08-14	80.8600	80.8600	80.0900	80.3200	-1.266%	973,309	+8.304%
2025-08-13	78.7100	81.6500	78.5900	81.3500	+3.578%	1,873,803	+6.933%
2025-08-12	77.8800	78.9400	77.6300	78.5400	+1.237%	1,264,056	+10.759%
2025-08-11	77.1200	77.9250	77.1200	77.5800	+0.727%	1,643,318	+12.129%
2025-08-08	77.4500	77.6600	76.9300	77.0200	-0.465%	744,907	+12.945%
2025-08-07	78.0100	78.1899	76.4500	77.3800	-0.116%	877,897	+12.419%
2025-08-06	78.3000	78.6000	77.3500	77.4700	-0.959%	1,276,535	+12.289%
2025-08-05	78.0400	78.2700	77.1700	78.2200	+0.527%	1,292,109	+11.212%
2025-08-04	77.3700	77.8200	76.9250	77.8100	+0.751%	1,139,385	+11.798%
2025-08-01	76.7200	77.4600	75.8000	77.2300	-0.694%	1,357,945	+12.638%
2025-07-31	77.7100	78.4650	77.1600	77.7700	-0.359%	1,803,937	+11.855%
2025-07-30	78.4900	78.6900	77.3300	78.0500	-0.115%	2,713,363	+11.454%
2025-07-29	79.3600	79.5092	77.9100	78.1400	-0.535%	2,905,033	+11.326%
2025-07-28	80.0200	80.2400	78.3550	78.5600	-1.182%	2,404,976	+10.731%
2025-07-25	80.4500	80.6150	77.6200	79.5000	-1.767%	4,302,764	+9.421%
2025-07-24	86.7000	87.7950	80.3400	80.9300	-7.201%	4,148,068	+7.488%
2025-07-23	87.0000	87.7450	86.6250	87.2100	+1.360%	2,430,170	-0.252%
2025-07-22	84.7300	86.2300	84.5350	86.0400	+1.522%	1,271,608	+1.104%
2025-07-21	85.0000	85.5700	84.5250	84.7500	-0.294%	1,698,952	+2.643%
2025-07-18	85.5000	85.7000	84.2200	85.0000	-0.422%	1,458,963	+2.341%
2025-07-17	84.1400	85.5700	84.1400	85.3600	+1.450%	1,405,879	+1.910%
2025-07-16	84.5600	84.9105	82.8050	84.1400	-0.367%	1,253,474	+3.387%
2025-07-15	85.5000	86.1768	84.3300	84.4500	-1.101%	2,383,240	+3.008%
2025-07-14	84.6600	85.4400	84.1200	85.3900	+0.435%	1,316,599	+1.874%
2025-07-11	84.5300	85.2800	84.1850	85.0200	-0.246%	1,167,448	+2.317%
2025-07-10	83.9300	85.2800	83.3800	85.2300	+3.347%	2,201,058	+2.065%
2025-07-09	82.5500	82.7800	81.5000	82.4700	+0.426%	753,805	+5.481%
2025-07-08	81.4400	82.8300	81.1600	82.1200	+0.922%	1,281,402	+5.930%
2025-07-07	82.3150	83.0400	81.0100	81.3700	-1.046%	1,329,966	+6.907%
2025-07-03	82.0000	82.3800	81.6500	82.2300	+0.354%	907,016	+5.789%
2025-07-02	80.8900	81.9700	80.1800	81.9400	+1.185%	968,413	+6.163%
2025-07-01	78.8600	81.2300	78.3700	80.9800	+0.859%	1,491,801	+7.422%
2025-06-30	80.2100	80.8900	80.0400	80.2900	-0.062%	1,245,786	+8.345%
2025-06-27	80.3500	80.7400	79.5700	80.3400	+0.100%	2,416,855	+8.277%
2025-06-26	79.9000	81.1600	79.6280	80.2600	+1.236%	1,557,633	+8.385%
2025-06-25	78.8000	79.7200	78.3150	79.2800	+0.660%	1,486,737	+9.725%
2025-06-24	77.9200	79.0600	77.0000	78.7600	+1.626%	2,192,039	+10.449%
2025-06-23	76.9200	78.0474	76.6700	77.5000	+0.676%	1,860,579	+12.245%
2025-06-20	77.1300	77.5400	76.2700	76.9800	+0.483%	3,144,065	+13.003%
2025-06-18	76.9600	78.0850	76.5500	76.6100	-0.325%	1,946,899	+13.549%
2025-06-17	76.8800	77.5150	76.5100	76.8600	-0.492%	2,154,954	+13.180%
2025-06-16	78.0500	78.1400	76.8350	77.2400	-0.181%	1,054,496	+12.623%
2025-06-13	77.5800	79.5500	77.1700	77.3800	-0.540%	1,407,397	+12.419%
2025-06-12	76.2100	77.8600	75.7500	77.8000	+1.302%	1,425,795	+11.812%
2025-06-11	77.9600	77.9600	76.1001	76.8000	-1.349%	1,207,063	+13.268%
2025-06-10	77.1000	78.1700	76.5150	77.8500	+0.999%	1,403,607	+11.741%
2025-06-09	76.0800	77.4700	75.9400	77.0800	+1.998%	1,122,062	+12.857%
2025-06-06	75.2300	75.8200	75.0415	75.5700	+1.436%	793,032	+15.112%
2025-06-05	74.7700	75.0000	73.9700	74.5000	+0.013%	955,122	+16.765%
2025-06-04	74.4900	74.8700	74.4000	74.4900	0.000%	911,714	+16.781%
2025-06-03	73.3800	74.6300	72.9800	74.4900	+1.306%	1,081,873	+16.781%
2025-06-02	73.7700	73.9950	72.7600	73.5300	-0.675%	1,059,521	+18.305%
2025-05-30	73.5800	74.3300	73.0050	74.0300	+0.041%	1,570,627	+17.506%
2025-05-29	74.1900	74.5700	73.7900	74.0000	+0.014%	1,206,158	+17.554%
2025-05-28	74.8000	75.0400	73.8700	73.9900	-0.964%	1,034,674	+17.570%
2025-05-27	74.0200	75.2100	73.8950	74.7100	+2.455%	1,478,231	+16.437%
2025-05-23	72.2300	73.1700	72.0000	72.9200	-0.762%	804,253	+19.295%
2025-05-22	72.9800	74.0950	72.6400	73.4800	+0.136%	834,117	+18.386%
2025-05-21	75.4500	75.6475	73.3600	73.3800	-3.511%	1,436,413	+18.547%
2025-05-20	76.0900	76.7650	75.7400	76.0500	-0.484%	1,269,689	+14.385%
2025-05-19	76.0400	76.7100	75.6325	76.4200	-0.339%	788,418	+13.831%
2025-05-16	76.2800	76.7700	75.3900	76.6800	+0.895%	1,117,979	+13.445%
2025-05-15	75.2100	76.2150	75.1600	76.0000	+1.050%	869,972	+14.461%
2025-05-14	76.2200	76.2200	74.7700	75.2100	-1.712%	1,719,814	+15.663%
2025-05-13	76.8600	77.5700	76.5000	76.5200	-0.365%	3,006,159	+13.683%
2025-05-12	74.9300	76.9300	74.1900	76.8000	+6.063%	2,220,723	+13.268%
2025-05-09	72.6300	72.9600	71.9539	72.4100	+0.263%	1,146,177	+20.135%
2025-05-08	70.6200	73.0710	70.5190	72.2200	+3.171%	1,600,752	+20.451%
2025-05-07	69.7000	70.7150	69.5950	70.0000	+0.734%	1,975,929	+24.271%
2025-05-06	69.7000	70.6650	69.4600	69.4900	-1.419%	1,073,424	+25.183%
2025-05-05	70.6600	71.1500	70.1950	70.4900	-0.746%	1,066,037	+23.408%
2025-05-02	71.4100	72.0600	69.8100	71.0200	+1.067%	2,105,614	+22.487%
2025-05-01	70.4700	71.1650	69.6500	70.2700	-0.142%	1,043,399	+23.794%
2025-04-30	69.4200	70.6200	68.8350	70.3700	+0.557%	1,261,191	+23.618%
2025-04-29	68.9800	70.3900	68.9800	69.9800	+0.865%	1,227,837	+24.307%
2025-04-28	68.8600	69.8400	68.6400	69.3800	+1.403%	1,610,755	+25.382%
2025-04-25	67.8600	68.6500	67.4400	68.4200	+0.721%	1,697,978	+27.141%
2025-04-24	66.1900	68.4900	64.0500	67.9300	+2.567%	1,980,650	+28.058%
2025-04-23	67.0400	68.0600	65.7300	66.2300	+1.192%	2,115,167	+31.345%
2025-04-22	65.1500	65.5700	63.9300	65.4500	+1.347%	2,352,822	+32.911%
2025-04-21	65.4600	65.5100	63.7900	64.5800	-2.211%	1,706,194	+34.701%
2025-04-17	64.7200	66.8300	64.7200	66.0400	+1.631%	1,563,029	+31.723%
2025-04-16	65.2200	66.0700	64.5600	64.9800	-0.673%	1,220,228	+33.872%
2025-04-15	65.5400	66.5500	65.3000	65.4200	-0.864%	731,723	+32.972%
2025-04-14	66.0000	66.7200	65.2300	65.9900	+0.472%	1,343,359	+31.823%
2025-04-11	64.5100	65.7700	63.1900	65.6800	+1.798%	1,258,975	+32.445%
2025-04-10	65.0000	65.8300	62.7500	64.5200	-3.384%	1,581,657	+34.826%
2025-04-09	60.2000	67.1900	60.0100	66.7800	+9.601%	2,160,661	+30.264%
2025-04-08	63.9100	64.0100	59.9400	60.9300	-0.262%	1,703,900	+42.770%
2025-04-07	60.2700	62.9100	57.7000	61.0900	+0.609%	2,703,364	+42.396%
2025-04-04	64.8400	64.8400	60.3800	60.7200	-9.197%	3,237,453	+43.264%
2025-04-03	70.2900	71.0900	66.8300	66.8700	-7.740%	1,977,196	+30.088%
2025-04-02	71.2500	73.0200	71.2350	72.4800	+0.443%	1,148,406	+20.019%
2025-04-01	72.0300	73.1800	71.3250	72.1600	-0.125%	1,219,583	+20.552%
2025-03-31	72.6500	73.1000	71.8000	72.2500	-1.027%	1,567,316	+20.401%
2025-03-28	74.9200	75.2699	72.8800	73.0000	-3.029%	1,075,587	+19.164%
2025-03-27	75.3000	75.5900	74.7300	75.2800	+0.146%	1,082,584	+15.555%
2025-03-26	74.9200	75.4900	74.6700	75.1700	+0.710%	1,064,547	+15.724%
2025-03-25	74.6800	75.2100	74.2900	74.6400	+0.485%	2,084,849	+16.546%
2025-03-24	73.7800	74.7800	73.4300	74.2800	+1.642%	2,167,243	+17.111%
2025-03-21	73.0000	73.7200	72.5300	73.0800	-0.558%	2,876,056	+19.034%
2025-03-20	73.8800	74.5100	73.3000	73.4900	-1.276%	2,623,038	+18.370%
2025-03-19	74.2000	75.0100	74.1450	74.4400	+0.256%	1,786,380	+16.859%
2025-03-18	74.5000	74.9400	73.8800	74.2500	-0.496%	1,008,547	+17.158%
2025-03-17	73.0000	75.1700	72.4600	74.6200	+1.954%	1,226,043	+16.577%
2025-03-14	73.0800	73.6700	72.6650	73.1900	+1.667%	1,097,324	+18.855%
2025-03-13	72.3900	73.1100	71.3500	71.9900	-1.004%	1,337,805	+20.836%
2025-03-12	73.5100	74.3369	72.4296	72.7200	-1.263%	1,133,369	+19.623%
2025-03-11	75.3500	75.6300	73.0700	73.6500	-2.373%	1,473,443	+18.113%
2025-03-10	74.9900	77.0950	74.7000	75.4400	+0.027%	1,430,204	+15.310%
2025-03-07	73.4000	75.9000	72.7600	75.4200	+2.794%	2,302,065	+15.341%
2025-03-06	72.0000	73.6490	71.6000	73.3700	+1.382%	1,520,169	+18.563%
2025-03-05	70.6800	72.5000	70.6800	72.3700	+3.106%	1,517,938	+20.202%
2025-03-04	73.3600	73.4700	70.1400	70.1900	-5.174%	2,355,318	+23.935%
2025-03-03	75.4900	75.9050	73.6700	74.0200	-0.950%	1,370,019	+17.522%
2025-02-28	73.7200	74.8700	73.4446	74.7300	+2.020%	1,351,550	+16.406%
2025-02-27	73.1800	73.7300	72.8100	73.2500	+0.246%	847,521	+18.758%
2025-02-26	73.1900	73.6300	72.6800	73.0700	-0.232%	884,322	+19.050%
2025-02-25	72.8200	73.5200	72.5300	73.2400	+0.979%	1,130,863	+18.774%
2025-02-24	72.8800	73.6750	72.1217	72.5300	+0.263%	1,209,351	+19.937%
2025-02-21	72.8200	72.8300	71.6700	72.3400	-0.124%	1,576,576	+20.252%
2025-02-20	72.5600	72.8400	72.0700	72.4300	-0.234%	922,296	+20.102%
2025-02-19	72.0700	72.8800	71.9400	72.6000	+0.221%	1,200,149	+19.821%
2025-02-18	72.7700	72.7950	71.9400	72.4400	+0.221%	1,564,001	+20.086%
2025-02-14	73.3100	73.6750	72.0300	72.2800	-1.122%	1,517,578	+20.351%
2025-02-13	73.1800	74.0700	72.9200	73.1000	+0.412%	1,245,743	+19.001%
2025-02-12	73.0900	73.6400	72.6200	72.8000	-1.622%	1,099,316	+19.492%
2025-02-11	73.5300	74.5900	73.5050	74.0000	+0.095%	951,792	+17.554%
2025-02-10	74.7800	74.8400	73.9000	73.9300	-0.792%	1,115,930	+17.665%
2025-02-07	75.5600	75.5600	74.2600	74.5200	-0.983%	1,074,863	+16.734%
2025-02-06	74.6400	75.3400	74.3400	75.2600	+0.952%	1,080,773	+15.586%

document.getElementById("TJr1FS").onerror = function(){this.style.display='none';}; .dark-mode .JVKjRV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JVKjRV{ color: #333333; background-color: white; border: 2px solid #333333; }TXTTextron, Inc.stock NYSE

TXT
Textron, Inc.
stock NYSE