Textron Inc.TXTNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $99.34 | $100.98 | $98.29 | $100.68 | 1.67M |
| 2/27/2026 | $97.73 | $98.83 | $97.28 | $98.65 | 1.24M |
| 2/26/2026 | $97.12 | $99.00 | $96.06 | $98.63 | 1.41M |
| 2/25/2026 | $99.50 | $99.91 | $95.67 | $96.64 | 1.21M |
| 2/24/2026 | $98.74 | $99.71 | $97.92 | $98.99 | 1.15M |
| 2/23/2026 | $100.40 | $100.77 | $97.55 | $98.80 | 1.28M |
| 2/20/2026 | $99.01 | $100.82 | $98.36 | $100.77 | 1.75M |
| 2/19/2026 | $99.84 | $101.00 | $98.41 | $99.03 | 1.67M |
| 2/18/2026 | $100.26 | $101.57 | $99.31 | $100.25 | 2.00M |
| 2/17/2026 | $98.13 | $100.55 | $97.75 | $99.70 | 1.66M |
| 2/13/2026 | $99.36 | $99.86 | $97.55 | $98.09 | 1.73M |
| 2/12/2026 | $98.01 | $100.92 | $97.17 | $98.75 | 2.87M |
| 2/11/2026 | $96.32 | $97.35 | $95.69 | $97.28 | 1.42M |
| 2/10/2026 | $95.73 | $96.75 | $95.38 | $95.87 | 2.03M |
| 2/9/2026 | $95.10 | $95.74 | $94.48 | $95.47 | 1.61M |
| 2/6/2026 | $93.58 | $95.87 | $93.50 | $95.44 | 1.86M |
| 2/5/2026 | $90.41 | $92.96 | $90.03 | $92.85 | 2.66M |
| 2/4/2026 | $88.99 | $91.34 | $88.99 | $90.73 | 3.18M |
| 2/3/2026 | $87.24 | $89.45 | $86.36 | $88.63 | 2.25M |
| 2/2/2026 | $87.66 | $88.60 | $87.06 | $87.56 | 2.33M |
| 1/30/2026 | $87.83 | $88.83 | $87.00 | $88.06 | 2.35M |
| 1/29/2026 | $86.83 | $88.58 | $86.65 | $87.82 | 3.41M |
| 1/28/2026 | $90.53 | $90.82 | $84.32 | $86.79 | 6.42M |
| 1/27/2026 | $94.95 | $95.72 | $93.84 | $94.23 | 1.85M |
| 1/26/2026 | $95.16 | $95.59 | $94.44 | $94.64 | 1.28M |
| 1/23/2026 | $96.04 | $96.29 | $94.68 | $95.00 | 1.04M |
| 1/22/2026 | $96.98 | $96.98 | $95.82 | $96.03 | 1.01M |
| 1/21/2026 | $93.90 | $96.35 | $93.46 | $96.32 | 1.96M |
| 1/20/2026 | $93.58 | $94.11 | $92.34 | $93.16 | 1.38M |
| 1/16/2026 | $93.68 | $94.71 | $93.18 | $94.23 | 1.45M |
| 1/15/2026 | $94.46 | $94.88 | $92.94 | $93.56 | 1.47M |
| 1/14/2026 | $93.57 | $94.44 | $93.10 | $94.17 | 1.09M |
| 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 |