TXT Daily Statistics
TXT daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Textron, Inc. (TXT) company overview
Textron is a conglomerate that designs, manufactures, and services a range of specialty aircraft, including small jets, propeller-driven airplanes, helicopters, and tilt-rotor aircraft. Textron Aviation manufactures and services Cessna and Beechcraft planes. Bell is a helicopter and tilt-rotor manufacturer and servicer for both commercial and military customers. Textron Systems produces uncrewed aircraft and armored vehicles for the military market as well as aircraft simulators and training for the commercial and military markets. Textron is in the process of divesting its industrial subsidiaries, which manufacture plastic fuel tanks for conventional and hybrid motor vehicles, specialized vehicles such as golf carts, and all-terrain vehicles.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 73.38 | 74.32 | 72.61 | 74.16 | — |
| 2026-10-08 | 72.14 | 73.6 | 71.87 | 73.22 | — |
| 2026-10-07 | 75.06 | 75.23 | 72.88 | 73.03 | — |
| 2026-10-06 | 75.93 | 76.09 | 75.28 | 75.53 | — |
| 2026-10-05 | 77.02 | 77.64 | 75.55 | 75.75 | — |
| 2026-10-02 | 77.73 | 77.8 | 76.61 | 77.26 | — |
| 2026-10-01 | 76 | 77.21 | 75.62 | 77.17 | — |
| 2026-09-30 | 77.96 | 78.14 | 76.18 | 76.2 | — |
| 2026-09-29 | 77.25 | 77.71 | 76.1 | 77.63 | — |
| 2026-09-28 | 76.02 | 77.9 | 75.51 | 77.37 | — |
| 2026-09-25 | 76.13 | 77.22 | 75.92 | 76.59 | — |
| 2026-09-24 | 76.5 | 77.09 | 75.86 | 76.02 | — |
| 2026-09-23 | 77.49 | 78.2 | 76.44 | 76.81 | — |
| 2026-09-21 | 80.21 | 80.28 | 79.33 | 79.41 | — |
| 2026-09-18 | 81.16 | 81.43 | 79.62 | 79.69 | — |
| 2026-09-17 | 81.67 | 81.93 | 80.71 | 80.91 | — |
| 2026-09-16 | 80.85 | 81.89 | 80.39 | 80.71 | — |
| 2026-09-15 | 80.88 | 81.54 | 80.11 | 80.72 | — |
| 2026-09-14 | 80.19 | 82.79 | 80.08 | 80.58 | — |
| 2026-09-11 | 80.44 | 81.17 | 79.75 | 81 | — |
| 2026-09-10 | 79.38 | 79.82 | 78.12 | 79.2 | — |
| 2026-09-09 | 79.22 | 81.21 | 78.44 | 79.89 | — |
| 2026-09-08 | 79.02 | 79.76 | 78.21 | 79.54 | — |
| 2026-09-04 | 78.9 | 79.4 | 78.68 | 79.07 | — |
| 2026-09-02 | 80.11 | 80.59 | 79.1 | 79.24 | — |
| 2026-09-01 | 80.16 | 80.84 | 79.51 | 79.71 | — |
| 2026-08-31 | 82.43 | 82.5 | 80.56 | 80.56 | — |
| 2026-08-27 | 82.9 | 83.08 | 81.95 | 82.35 | — |
| 2026-08-26 | 82.39 | 83.46 | 81.93 | 83.31 | — |
| 2026-08-25 | 82.9 | 83.39 | 81.7 | 81.8 | — |
| 2026-08-24 | 83.05 | 83.76 | 82 | 82.13 | — |
| 2026-08-21 | 85.08 | 84.87 | 82.68 | 82.95 | — |
| 2026-08-20 | 85.5 | 86.36 | 84.33 | 84.37 | — |
| 2026-08-19 | 87.38 | 87.97 | 86.09 | 86.29 | — |
| 2026-08-18 | 87.78 | 88.24 | 86.93 | 87.13 | — |
| 2026-08-17 | 88.47 | 89.16 | 87.55 | 87.65 | — |
| 2026-08-14 | 88.42 | 89.2 | 87.55 | 89 | — |
| 2026-08-13 | 88.24 | 89.46 | 87.09 | 88.04 | — |
| 2026-08-12 | 88.46 | 89.89 | 87.26 | 88.89 | — |
| 2026-08-11 | 89.19 | 89.77 | 87.87 | 88.21 | — |
| 2026-08-10 | 89.3 | 90.25 | 88.91 | 89.2 | — |
| 2026-08-07 | 87.86 | 89.51 | 87.13 | 89.43 | — |
| 2026-08-06 | 88.96 | 89.61 | 87.68 | 87.89 | — |
| 2026-08-05 | 89.26 | 89.94 | 88.23 | 88.46 | — |
| 2026-08-04 | 87.12 | 89.47 | 85.57 | 89.12 | — |
| 2026-08-03 | 85.56 | 87 | 84.89 | 86.39 | — |
| 2026-07-31 | 87.36 | 86.76 | 84.87 | 85.26 | — |
| 2026-07-30 | 86.76 | 87.37 | 84.93 | 87.09 | — |
| 2026-07-29 | 88.71 | 90.2 | 85.42 | 85.65 | — |
| 2026-07-28 | 90.92 | 91.28 | 87.11 | 89.96 | — |
| 2026-07-27 | 96.18 | 97.32 | 95.51 | 96.13 | — |
| 2026-07-24 | 93.54 | 95.99 | 93.27 | 95.53 | — |
| 2026-07-23 | 92.5 | 95.29 | 92.37 | 93.19 | — |
| 2026-07-22 | 90.92 | 92.36 | 90.75 | 91.71 | — |
| 2026-07-21 | 90.48 | 91.46 | 89.67 | 90.53 | — |
| 2026-07-20 | 91.93 | 93.14 | 90.2 | 90.79 | — |
| 2026-07-17 | 90.34 | 93.09 | 90.35 | 91.48 | — |
| 2026-07-16 | 88.35 | 90.64 | 88.44 | 90.64 | — |
| 2026-07-15 | 89.32 | 89.99 | 88.25 | 88.75 | — |
| 2026-07-14 | 89.99 | 90.49 | 88.65 | 89.5 | — |
| 2026-07-13 | 90.56 | 91.38 | 89.18 | 89.42 | — |
| 2026-07-10 | 90.58 | 91.27 | 90.12 | 90.91 | — |
| 2026-07-09 | 89.96 | 91.06 | 89.48 | 90.43 | — |
| 2026-07-08 | 90.8 | 91.2 | 89.57 | 89.83 | — |
| 2026-07-07 | 94.5 | 94.11 | 91.36 | 91.58 | — |
| 2026-07-06 | 92.58 | 94.23 | 92.24 | 93.84 | — |
| 2026-07-02 | 92.3 | 93.2 | 90.99 | 92.5 | — |
| 2026-07-01 | 91.82 | 92.74 | 91.38 | 91.93 | — |
| 2026-06-30 | 90.98 | 92.58 | 89.73 | 91.73 | — |
| 2026-06-29 | 90.4 | 91.98 | 88.84 | 90.15 | — |
| 2026-06-26 | 88.94 | 91.4 | 88.86 | 91.22 | — |
| 2026-06-25 | 86.53 | 89.08 | 86.15 | 89.06 | — |
| 2026-06-24 | 86.54 | 87.8 | 86.12 | 86.54 | — |
| 2026-06-23 | 86.92 | 87.56 | 86.36 | 86.4 | — |
| 2026-06-22 | 88.77 | 88.78 | 85.94 | 86.94 | — |
| 2026-06-18 | 94.47 | 94.17 | 87.17 | 89.47 | — |
| 2026-06-17 | 92.92 | 95.03 | 92.2 | 92.69 | — |
| 2026-06-16 | 93.46 | 94.62 | 93.47 | 93.74 | — |
| 2026-06-15 | 94.01 | 95.01 | 92.65 | 93.75 | — |
| 2026-06-12 | 94.38 | 94.44 | 92.2 | 92.82 | — |
| 2026-06-11 | 92.06 | 94.72 | 91.78 | 93.75 | — |
| 2026-06-10 | 93.51 | 94.49 | 91.3 | 91.33 | — |
| 2026-06-09 | 91.94 | 93.9 | 91.22 | 93.29 | — |
| 2026-06-05 | 91.21 | 92.41 | 90.66 | 91.08 | — |
| 2026-06-04 | 92.26 | 92.51 | 90.56 | 91.09 | — |
| 2026-06-03 | 90.78 | 92.82 | 90.76 | 91.38 | — |
| 2026-06-02 | 89.81 | 91.85 | 89.6 | 91.37 | — |
| 2026-06-01 | 90.58 | 90.58 | 89.04 | 89.59 | — |
| 2026-05-29 | 91.52 | 92.24 | 90.67 | 91.76 | — |
| 2026-05-28 | 92.36 | 93.36 | 91.51 | 91.92 | — |
| 2026-05-27 | 93 | 93.62 | 92.16 | 92.32 | — |
| 2026-05-22 | 90.59 | 91.91 | 90.54 | 91.83 | — |
| 2026-05-21 | 88.9 | 90.84 | 87.9 | 90.24 | — |
| 2026-05-20 | 88.77 | 90.13 | 87.83 | 89.52 | — |
| 2026-05-19 | 90.38 | 90.6 | 87.92 | 88.18 | — |
| 2026-05-18 | 89.02 | 91 | 88.5 | 90.59 | — |
| 2026-05-15 | 90.99 | 91.14 | 88.72 | 88.77 | — |
| 2026-05-14 | 92 | 92.2 | 90.57 | 91.54 | — |
| 2026-05-13 | 90.64 | 92.05 | 89.3 | 91.38 | — |
| 2026-05-12 | 91.67 | 91.67 | 89.16 | 90.82 | — |
| 2026-05-11 | 91.11 | 92.17 | 90.31 | 91.66 | — |
| 2026-05-08 | 91.96 | 91.8 | 90.31 | 91.01 | — |
| 2026-05-07 | 92.98 | 93.43 | 91.42 | 91.59 | — |
| 2026-05-06 | 92.86 | 93.95 | 92.05 | 93.09 | — |
| 2026-05-05 | 91.58 | 92.25 | 90.3 | 91.63 | — |
| 2026-05-04 | 95 | 94.89 | 90.52 | 90.94 | — |
| 2026-05-01 | 95.98 | 96.64 | 93.75 | 94.72 | — |
| 2026-04-30 | 97.13 | 97.61 | 91.47 | 95.96 | — |
| 2026-04-29 | 88.09 | 90.15 | 87.98 | 89.78 | — |
| 2026-04-28 | 87.79 | 89.05 | 87.54 | 88.14 | — |
| 2026-04-27 | 88.22 | 89.11 | 87.79 | 88.48 | — |
| 2026-04-24 | 89.78 | 89.58 | 86.82 | 87.96 | — |
| 2026-04-23 | 89.77 | 90.9 | 89.19 | 90.37 | — |
| 2026-04-22 | 91.31 | 91.13 | 89.19 | 89.46 | — |
| 2026-04-21 | 91.54 | 92.02 | 89.71 | 90.79 | — |
| 2026-04-20 | 91.21 | 92.02 | 91.16 | 91.5 | — |
| 2026-04-17 | 90.81 | 92.93 | 90.81 | 91.61 | — |
| 2026-04-16 | 90.32 | 91.21 | 89.87 | 90.27 | — |
| 2026-04-15 | 92.11 | 92.46 | 89.6 | 90.49 | — |
| 2026-04-14 | 92.94 | 93.33 | 92 | 92.65 | — |