Skip to main content
TXT logo

Textron Inc.

TXTNYSEIndustrialsAerospace & Defense

$75.93Today:- (-)1Y −7.63%

As of Oct 16, 2026 close

Market cap
$13.46B
P/E (TTM)
14.17
Forward P/E
13.35
Dividend yield
0.11%
52-week range
$71.87$101.57
Volume (live)
-
Avg. volume (3M)
1.89M

Textron (TXT) Historical Stock Prices

Analyze Textron (TXT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Textron (TXT) Interactive Price Chart

Interactive historical price chart showing Textron stock price movements and trends across multiple time periods.

Loading chart...

TXT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TXT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202675.7276.8175.0075.9375.931.69M
Oct 15, 202674.5875.4474.0975.1575.151.45M
Oct 14, 202674.2174.8473.5773.8073.801.40M
Oct 13, 202675.8676.2273.8574.4474.442.02M
Oct 12, 202674.3376.1273.7675.7875.782.36M
Oct 9, 202673.3874.3272.6174.1674.161.49M
Oct 8, 202672.1473.6171.8773.2273.222.02M
Oct 7, 202675.0675.3272.8873.0373.032.42M
Oct 6, 202675.9376.1175.2875.5375.531.61M
Oct 5, 202677.0277.6475.5575.7575.751.62M
Oct 2, 202677.7377.8076.6177.2677.262.17M
Oct 1, 202676.0077.2275.6177.1777.171.32M
Sep 30, 202677.9678.1476.1876.2076.201.90M
Sep 29, 202677.2577.7176.1077.6377.631.91M
Sep 28, 202676.0277.9075.5177.3777.371.96M
Sep 25, 202676.1377.2275.8976.5976.591.66M
Sep 24, 202676.5077.0975.8676.0276.021.67M
Sep 23, 202677.4978.2076.4476.8176.812.22M
Sep 22, 202680.0380.1077.8377.8877.881.76M
Sep 21, 202680.2180.2879.3379.4179.411.35M
Sep 18, 202681.1681.4379.6279.6979.693.60M
Sep 17, 202681.6781.9280.7180.9180.911.87M
Sep 16, 202680.8581.8980.3980.7180.711.30M
Sep 15, 202680.8881.5480.1180.7280.721.52M
Sep 14, 202680.1982.7980.0680.5880.582.50M
Sep 11, 202680.4481.1779.7181.0081.001.69M
Sep 10, 202679.3879.8278.1279.2079.181.59M
Sep 9, 202679.2281.2478.4479.8979.873.13M
Sep 8, 202679.0279.7678.2179.5479.521.46M
Sep 4, 202678.9079.4078.6979.0779.052.06M
Sep 3, 202679.8879.9278.4379.3779.351.72M
Sep 2, 202680.1180.5979.0979.2479.221.74M
Sep 1, 202680.1680.8479.5179.7179.691.24M
Aug 31, 202682.4382.5080.5680.5680.541.52M
Aug 28, 202682.6983.7582.4583.0483.021.98M
Aug 27, 202682.9083.0881.9582.3582.331.53M
Aug 26, 202682.3983.4681.9383.3183.291.30M
Aug 25, 202682.9083.3981.7081.8081.781.15M
Aug 24, 202683.0583.7682.0082.1382.111.25M
Aug 21, 202685.0885.0882.6882.9582.931.83M
Aug 20, 202685.5086.3684.3384.3784.351.32M
Aug 19, 202687.3887.9786.0986.2986.271.34M
Aug 18, 202687.7888.2486.9287.1387.11904.72K
Aug 17, 202688.4789.1687.5587.6587.631.25M
Aug 14, 202688.4289.2187.5589.0088.981.05M
Aug 13, 202688.2489.4787.0988.0488.021.42M
Aug 12, 202688.4689.8987.2688.8988.871.16M
Aug 11, 202689.1989.7787.8788.2188.191.75M
Aug 10, 202689.3090.2588.9189.2089.181.07M
Aug 7, 202687.8689.5287.1389.4389.411.23M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.