Textron Inc.TXTNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $93.57 | $94.44 | $93.13 | $93.89 | 193,460 |
| 1/13/2026 | $94.02 | $94.58 | $93.07 | $93.50 | 1.37M |
| 1/12/2026 | $93.79 | $93.96 | $92.38 | $93.28 | 2.13M |
| 1/9/2026 | $91.95 | $94.02 | $91.72 | $93.83 | 1.57M |
| 1/8/2026 | $90.38 | $92.84 | $89.20 | $91.71 | 2.12M |
| 1/7/2026 | $90.62 | $91.87 | $88.21 | $88.58 | 2.12M |
| 1/6/2026 | $89.13 | $90.12 | $88.49 | $90.07 | 1.72M |
| 1/5/2026 | $87.62 | $89.44 | $87.51 | $89.00 | 2.39M |
| 1/2/2026 | $87.51 | $87.72 | $86.46 | $87.05 | 1.77M |
| 12/31/2025 | $88.57 | $88.66 | $86.92 | $87.17 | 1.51M |
| 12/30/2025 | $88.91 | $89.10 | $88.05 | $88.34 | 1.21M |
| 12/29/2025 | $90.12 | $90.43 | $88.62 | $88.74 | 961,427 |
| 12/26/2025 | $90.87 | $90.87 | $89.75 | $90.22 | 691,800 |
| 12/24/2025 | $90.52 | $90.87 | $90.18 | $90.87 | 651,030 |
| 12/23/2025 | $90.82 | $91.02 | $90.18 | $90.50 | 1.13M |
| 12/22/2025 | $89.73 | $91.22 | $89.51 | $90.88 | 1.46M |
| 12/19/2025 | $87.84 | $89.92 | $87.75 | $89.46 | 2.68M |
| 12/18/2025 | $87.60 | $88.89 | $87.00 | $87.96 | 1.90M |
| 12/17/2025 | $86.39 | $88.18 | $86.22 | $87.44 | 2.31M |
| 12/16/2025 | $87.55 | $87.64 | $85.62 | $86.33 | 1.57M |
| 12/15/2025 | $87.63 | $88.00 | $86.83 | $87.94 | 1.87M |
| 12/12/2025 | $86.66 | $88.12 | $86.59 | $87.17 | 2.14M |
| 12/11/2025 | $85.58 | $87.61 | $84.57 | $86.85 | 1.50M |
| 12/10/2025 | $83.86 | $85.53 | $83.86 | $85.10 | 1.48M |
| 12/9/2025 | $83.86 | $84.81 | $83.86 | $83.90 | 1.03M |
| 12/8/2025 | $83.58 | $84.65 | $83.08 | $84.41 | 1.08M |
| 12/5/2025 | $83.07 | $83.54 | $82.23 | $83.47 | 1.91M |
| 12/4/2025 | $84.00 | $84.49 | $82.73 | $83.14 | 1.81M |
| 12/3/2025 | $82.70 | $83.82 | $82.46 | $83.70 | 971,920 |
| 12/2/2025 | $82.41 | $82.63 | $81.54 | $82.43 | 1.04M |
| 12/1/2025 | $82.37 | $83.22 | $81.86 | $82.00 | 1.03M |
| 11/28/2025 | $82.93 | $83.38 | $82.81 | $83.16 | 616,112 |
| 11/26/2025 | $83.13 | $83.70 | $82.95 | $83.04 | 905,400 |
| 11/25/2025 | $82.68 | $83.29 | $82.40 | $82.92 | 1.15M |
| 11/24/2025 | $81.25 | $82.95 | $80.64 | $82.39 | 1.94M |
| 11/21/2025 | $79.67 | $81.91 | $79.39 | $81.33 | 1.33M |
| 11/20/2025 | $80.81 | $81.29 | $79.02 | $79.53 | 1.27M |
| 11/19/2025 | $79.60 | $80.01 | $79.20 | $79.78 | 1.33M |
| 11/18/2025 | $80.05 | $80.46 | $79.32 | $79.85 | 952,546 |
| 11/17/2025 | $80.76 | $81.23 | $79.67 | $80.06 | 948,536 |
| 11/14/2025 | $80.84 | $81.53 | $80.39 | $80.72 | 1.45M |
| 11/13/2025 | $82.41 | $83.12 | $81.13 | $81.45 | 965,800 |
| 11/12/2025 | $82.33 | $83.30 | $82.33 | $82.48 | 1.05M |
| 11/11/2025 | $82.23 | $82.83 | $81.59 | $82.45 | 681,500 |
| 11/10/2025 | $82.06 | $82.70 | $80.77 | $82.06 | 1.44M |
| 11/7/2025 | $80.33 | $82.09 | $80.08 | $82.03 | 1.37M |
| 11/6/2025 | $80.29 | $81.27 | $80.06 | $80.43 | 900,100 |
| 11/5/2025 | $79.46 | $81.00 | $79.28 | $80.27 | 1.27M |
| 11/4/2025 | $79.44 | $79.99 | $78.84 | $79.76 | 1.49M |
| 11/3/2025 | $80.41 | $80.66 | $79.40 | $79.98 | 1.29M |
| 10/31/2025 | $79.21 | $81.31 | $79.05 | $80.81 | 1.41M |
| 10/30/2025 | $79.67 | $81.16 | $79.38 | $79.42 | 1.23M |
| 10/29/2025 | $80.07 | $81.19 | $79.08 | $79.99 | 1.80M |
| 10/28/2025 | $80.26 | $80.46 | $79.33 | $79.95 | 1.60M |
| 10/27/2025 | $81.23 | $81.23 | $80.00 | $80.47 | 1.93M |
| 10/24/2025 | $80.18 | $81.31 | $79.41 | $81.22 | 2.41M |
| 10/23/2025 | $83.08 | $83.62 | $78.12 | $79.47 | 3.74M |
| 10/22/2025 | $82.96 | $83.57 | $82.09 | $82.58 | 2.46M |
| 10/21/2025 | $82.32 | $84.12 | $82.32 | $83.02 | 1.24M |
| 10/20/2025 | $82.03 | $82.46 | $81.77 | $82.40 | 1.04M |
| 10/17/2025 | $80.97 | $81.80 | $80.93 | $81.36 | 1.05M |
| 10/16/2025 | $82.85 | $83.07 | $81.40 | $81.65 | 861,039 |