TXT Monthly Statistics
TXT monthly stock returns with historical performance by month, return charts, and downloadable 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 % |
|---|---|
| 2000-01 | -20.36 |
| 2000-02 | 2.21 |
| 2000-03 | -0.2 |
| 2000-04 | 1.74 |
| 2000-05 | 1.32 |
| 2000-06 | -13.45 |
| 2000-07 | 5.04 |
| 2000-08 | -1.72 |
| 2000-09 | -17.65 |
| 2000-10 | 9.22 |
| 2000-11 | 0.36 |
| 2000-12 | -8.14 |
| 2001-01 | 9.68 |
| 2001-02 | 3.88 |
| 2001-03 | 7.29 |
| 2001-04 | -6.72 |
| 2001-05 | 8.68 |
| 2001-06 | -4.48 |
| 2001-07 | 2.33 |
| 2001-08 | -7 |
| 2001-09 | -35.82 |
| 2001-10 | -5.89 |
| 2001-11 | 25.35 |
| 2001-12 | 4.54 |
| 2002-01 | 10.56 |
| 2002-02 | 3.66 |
| 2002-03 | 7.53 |
| 2002-04 | -3.76 |
| 2002-05 | -4.6 |
| 2002-06 | -0.04 |
| 2002-07 | -15.99 |
| 2002-08 | -1.42 |
| 2002-09 | -12.2 |
| 2002-10 | 20.23 |
| 2002-11 | 5.12 |
| 2002-12 | -0.23 |
| 2003-01 | -10.33 |
| 2003-02 | -6.28 |
| 2003-03 | -24.02 |
| 2003-04 | 7.36 |
| 2003-05 | 18.18 |
| 2003-06 | 12 |
| 2003-07 | 11.28 |
| 2003-08 | 3.64 |
| 2003-09 | -12.31 |
| 2003-10 | 25.9 |
| 2003-11 | 0.32 |
| 2003-12 | 14.49 |
| 2004-01 | -6.62 |
| 2004-02 | 3.87 |
| 2004-03 | -3.94 |
| 2004-04 | 3.8 |
| 2004-05 | -0.94 |
| 2004-06 | 8.56 |
| 2004-07 | 3.3 |
| 2004-08 | 3.59 |
| 2004-09 | 1.2 |
| 2004-10 | 6.07 |
| 2004-11 | 6.54 |
| 2004-12 | 1.62 |
| 2005-01 | -2.47 |
| 2005-02 | 7.45 |
| 2005-03 | -3.52 |
| 2005-04 | 0.96 |
| 2005-05 | 2.6 |
| 2005-06 | -1.89 |
| 2005-07 | -2.22 |
| 2005-08 | -3.86 |
| 2005-09 | 0.59 |
| 2005-10 | 0.45 |
| 2005-11 | 9.52 |
| 2005-12 | -2.43 |
| 2006-01 | 9.72 |
| 2006-02 | 4.33 |
| 2006-03 | 5.97 |
| 2006-04 | -3.68 |
| 2006-05 | 1.11 |
| 2006-06 | 1.36 |
| 2006-07 | -2.45 |
| 2006-08 | -6.74 |
| 2006-09 | 4.34 |
| 2006-10 | 3.93 |
| 2006-11 | 7.15 |
| 2006-12 | -3.78 |
| 2007-01 | -0.64 |
| 2007-02 | -0.97 |
| 2007-03 | -2.67 |
| 2007-04 | 13.21 |
| 2007-05 | 5.55 |
| 2007-06 | 2.63 |
| 2007-07 | 2.51 |
| 2007-08 | 3.37 |
| 2007-09 | 6.63 |
| 2007-10 | 11.25 |
| 2007-11 | -0.23 |
| 2007-12 | 3.26 |
| 2008-01 | -21.3 |
| 2008-02 | -3.46 |
| 2008-03 | 2.31 |
| 2008-04 | 10.09 |
| 2008-05 | 2.52 |
| 2008-06 | -23.37 |
| 2008-07 | -9.31 |
| 2008-08 | -5.45 |
| 2008-09 | -28.76 |
| 2008-10 | -39.55 |
| 2008-11 | -13.95 |
| 2008-12 | -8.93 |
| 2009-01 | -34.9 |
| 2009-02 | -37.43 |
| 2009-03 | 1.59 |
| 2009-04 | 86.93 |
| 2009-05 | 7.18 |
| 2009-06 | -16 |
| 2009-07 | 39.13 |
| 2009-08 | 14.29 |
| 2009-09 | 23.57 |
| 2009-10 | -6.32 |
| 2009-11 | 12.77 |
| 2009-12 | -6.18 |
| 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 | — |