Textron (TXT)

Historical Prices For Textron (TXT)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	84.03	85.59	83.85	85.21	1,757,797	85.21
9/30/2025	83.96	84.59	83.59	84.49	1,271,367	84.49
9/29/2025	84.00	84.50	83.29	84.03	1,459,888	84.03
9/26/2025	83.00	84.20	82.53	83.49	1,398,580	83.49
9/25/2025	82.43	82.86	81.90	82.35	1,236,581	82.35
9/24/2025	83.00	83.41	82.57	82.76	1,319,353	82.76
9/23/2025	83.72	84.33	82.37	83.01	1,128,166	83.01
9/22/2025	83.34	83.69	82.58	83.49	1,278,370	83.49
9/19/2025	84.00	84.08	83.29	83.62	2,488,804	83.62
9/18/2025	83.03	84.06	82.91	83.92	1,062,195	83.92
9/17/2025	83.48	84.72	82.68	82.71	2,065,760	82.71
9/16/2025	82.95	84.42	82.06	83.43	1,891,287	83.43
9/15/2025	81.60	82.66	81.24	82.23	1,806,603	82.23
9/12/2025	82.07	82.33	81.23	81.23	986,921	81.23
9/11/2025	81.08	82.52	80.61	82.24	1,110,577	82.22
9/10/2025	80.40	81.55	80.16	81.02	950,241	81.00
9/09/2025	82.44	82.44	80.22	80.53	1,068,885	80.51
9/08/2025	81.48	82.86	80.25	82.74	1,816,822	82.72
9/05/2025	81.30	82.18	80.82	81.45	1,646,814	81.43
9/04/2025	79.94	81.33	79.44	81.33	794,694	81.31
9/03/2025	79.42	79.71	78.99	79.70	1,539,608	79.68
9/02/2025	79.28	79.93	78.48	79.53	1,906,716	79.51
8/29/2025	80.41	80.92	79.84	80.16	1,289,672	80.14
8/28/2025	82.11	82.21	79.79	80.46	935,202	80.44
8/27/2025	81.37	82.12	81.14	81.89	679,116	81.87
8/26/2025	80.96	81.65	80.75	81.38	1,187,202	81.36
8/25/2025	81.44	81.63	80.75	80.76	674,630	80.74
8/22/2025	80.10	82.27	79.87	81.53	876,754	81.51
8/21/2025	79.12	79.78	78.88	79.48	1,013,720	79.46
8/20/2025	79.53	80.04	79.24	79.29	1,433,707	79.27
8/19/2025	79.00	80.48	78.80	79.68	1,137,634	79.66
8/18/2025	79.00	79.89	78.85	79.07	1,571,103	79.05
8/15/2025	80.58	80.58	78.86	78.89	1,352,892	78.87
8/14/2025	80.86	80.86	80.09	80.32	973,309	80.30
8/13/2025	78.71	81.65	78.59	81.35	1,873,463	81.33
8/12/2025	77.88	78.94	77.63	78.54	1,264,052	78.52
8/11/2025	77.12	77.92	77.12	77.58	1,643,316	77.56
8/08/2025	77.45	77.66	76.93	77.02	744,907	77.00
8/07/2025	78.01	78.19	76.45	77.38	877,895	77.36
8/06/2025	78.30	78.60	77.35	77.47	1,276,536	77.45
8/05/2025	78.04	78.27	77.17	78.22	1,292,109	78.20
8/04/2025	77.37	77.82	76.92	77.81	1,139,385	77.79
8/01/2025	76.72	77.46	75.80	77.23	1,357,945	77.21
7/31/2025	77.71	78.47	77.16	77.77	1,803,923	77.75
7/30/2025	78.49	78.69	77.33	78.05	2,713,307	78.03
7/29/2025	79.36	79.51	77.91	78.14	2,904,927	78.12
7/28/2025	80.02	80.24	78.36	78.56	2,404,976	78.54
7/25/2025	80.45	80.61	77.62	79.50	4,302,764	79.48
7/24/2025	86.70	87.80	80.34	80.93	4,148,003	80.91
7/23/2025	87.00	87.75	86.63	87.21	2,429,865	87.19
7/22/2025	84.73	86.23	84.53	86.04	1,271,595	86.02
7/21/2025	85.00	85.57	84.53	84.75	1,698,952	84.73
7/18/2025	85.50	85.70	84.22	85.00	1,458,963	84.98
7/17/2025	84.14	85.57	84.14	85.36	1,405,877	85.34
7/16/2025	84.56	84.91	82.81	84.14	1,253,474	84.12
7/15/2025	85.50	86.18	84.33	84.45	2,383,215	84.43
7/14/2025	84.66	85.44	84.12	85.39	1,316,593	85.37
7/11/2025	84.53	85.28	84.19	85.02	1,167,448	85.00
7/10/2025	83.93	85.28	83.38	85.23	2,201,034	85.21
7/09/2025	82.55	82.78	81.50	82.47	753,805	82.45
7/08/2025	81.44	82.83	81.16	82.12	1,281,402	82.10
7/07/2025	82.32	83.04	81.01	81.37	1,329,966	81.35
7/03/2025	82.00	82.38	81.65	82.23	907,016	82.21