Textron (TXT)

Last Price77.17

Change+0.97 (1.27%)

NYSE · Last Trade: Oct 1st, 6:28 PM EDT

Historical Prices For Textron (TXT)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	77.96	78.14	76.18	76.20	1,919,686	76.20
9/29/2026	77.25	77.71	76.10	77.63	1,955,555	77.63
9/28/2026	76.02	77.90	75.51	77.37	1,977,886	77.37
9/25/2026	76.13	77.22	75.89	76.59	1,697,559	76.59
9/24/2026	76.50	77.09	75.86	76.02	1,727,751	76.02
9/23/2026	77.49	78.20	76.44	76.81	2,252,897	76.81
9/22/2026	80.03	80.10	77.83	77.88	1,770,471	77.88
9/21/2026	80.21	80.28	79.33	79.41	1,359,115	79.41
9/18/2026	81.16	81.43	79.62	79.69	3,715,159	79.69
9/17/2026	81.67	81.92	80.71	80.91	1,897,513	80.91
9/16/2026	80.85	81.89	80.39	80.71	1,322,292	80.71
9/15/2026	80.88	81.54	80.11	80.72	1,533,535	80.72
9/14/2026	80.19	82.79	80.06	80.58	2,556,233	80.58
9/11/2026	80.44	81.17	79.71	81.00	1,801,362	81.00
9/10/2026	79.38	79.82	78.12	79.20	1,718,780	79.18
9/09/2026	79.22	81.24	78.44	79.89	3,126,597	79.87
9/08/2026	79.02	79.76	78.21	79.54	1,460,650	79.52
9/04/2026	78.90	79.40	78.69	79.07	2,061,408	79.05
9/03/2026	79.88	79.92	78.43	79.37	1,718,812	79.35
9/02/2026	80.11	80.59	79.09	79.24	1,744,489	79.22
9/01/2026	80.16	80.84	79.51	79.71	1,241,574	79.69
8/31/2026	82.43	82.50	80.56	80.56	1,517,670	80.54
8/28/2026	82.69	83.75	82.45	83.04	1,983,377	83.02
8/27/2026	82.90	83.08	81.95	82.35	1,533,527	82.33
8/26/2026	82.39	83.46	81.93	83.31	1,303,884	83.29
8/25/2026	82.90	83.39	81.70	81.80	1,151,452	81.78
8/24/2026	83.05	83.76	82.00	82.13	1,247,984	82.11
8/21/2026	85.08	85.08	82.68	82.95	1,827,849	82.93
8/20/2026	85.50	86.36	84.33	84.37	1,322,389	84.35
8/19/2026	87.38	87.97	86.09	86.29	1,339,410	86.27
8/18/2026	87.78	88.24	86.92	87.13	904,718	87.11
8/17/2026	88.47	89.16	87.55	87.65	1,253,957	87.63
8/14/2026	88.42	89.21	87.55	89.00	1,051,854	88.98
8/13/2026	88.24	89.47	87.09	88.04	1,421,676	88.02
8/12/2026	88.46	89.89	87.26	88.89	1,157,917	88.87
8/11/2026	89.19	89.77	87.87	88.21	1,746,614	88.19
8/10/2026	89.30	90.25	88.91	89.20	1,066,206	89.18
8/07/2026	87.86	89.52	87.13	89.43	1,233,537	89.41
8/06/2026	88.96	89.61	87.67	87.89	1,273,777	87.87
8/05/2026	89.26	89.94	88.23	88.46	1,599,668	88.44
8/04/2026	87.12	89.47	85.57	89.12	1,487,840	89.10
8/03/2026	85.56	87.00	84.89	86.39	1,735,233	86.37
7/31/2026	87.36	87.39	84.87	85.26	2,253,465	85.24
7/30/2026	86.76	87.37	84.93	87.09	2,132,083	87.07
7/29/2026	88.71	90.20	85.42	85.65	3,176,344	85.63
7/28/2026	90.92	91.50	87.11	89.96	5,433,156	89.94
7/27/2026	96.18	97.32	95.52	96.13	2,765,654	96.11
7/24/2026	93.54	95.99	93.27	95.53	1,028,566	95.51
7/23/2026	92.50	95.29	91.72	93.19	1,588,357	93.17
7/22/2026	90.92	92.36	90.75	91.71	1,024,493	91.69
7/21/2026	90.48	91.47	89.65	90.53	1,013,093	90.51
7/20/2026	91.93	93.14	90.20	90.79	2,242,575	90.77
7/17/2026	90.34	93.10	90.33	91.48	1,641,795	91.46
7/16/2026	88.35	90.64	88.35	90.64	1,252,001	90.62
7/15/2026	89.32	89.99	88.25	88.75	1,294,686	88.73
7/14/2026	89.99	90.49	88.65	89.50	1,372,312	89.48
7/13/2026	90.56	91.38	89.18	89.42	1,332,231	89.40
7/10/2026	90.58	91.27	90.06	90.91	607,661	90.89
7/09/2026	89.96	91.08	89.48	90.43	1,081,861	90.41
7/08/2026	90.80	91.25	89.56	89.83	1,061,841	89.81
7/07/2026	94.50	94.50	91.36	91.58	1,463,684	91.56
7/06/2026	92.58	94.23	91.93	93.84	1,527,184	93.82
7/02/2026	92.30	93.20	90.95	92.50	1,281,272	92.48