Get the Stockscreener App
86.90
1.53%
+1.31
After Hours:
86.18
-0.72
-0.83%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Textron Inc. Stock (TXT) Price History
The historical daily chart and data for Textron Inc. stock (TXT), adjusted for splits and dividends, show that the latest closing stock price as of May 06, 2024, is $86.90.
- Textron Inc. all-time high stock price is $97.33, occurred on April 08, 2024.
- The lowest Textron Inc. stock price recorded was $20.32 on March 23, 2020. Since then, Textron Inc.'s stock price has risen over 327.66% to $86.90 now.
- The 52-week high stock price for TXT is $97.33, representing a 12.01% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for TXT is $61.27, indicating a -29.49% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Textron Inc. (TXT) stock in the beginning of 2023 was $76.32. The stock closed the year at $70.80, a loss of over -7.23% for the year.
The table below shows more information about TXT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $86.97 | $85.94 | $1.03 | 966,922.0 | +1.53% |
| May 03, 2024 | $86.25 | $85.19 | $1.06 | 1,383,179.0 | +0.26% |
| May 02, 2024 | $85.73 | $84.42 | $1.31 | 1,031,856.0 | +0.71% |
| May 01, 2024 | $85.86 | $84.12 | $1.74 | 951,130.0 | +0.21% |
| Apr 30, 2024 | $86.22 | $84.51 | $1.71 | 1,425,113.0 | -2.09% |
| Apr 29, 2024 | $86.88 | $85.52 | $1.36 | 1,664,025.0 | -0.13% |
| Apr 26, 2024 | $87.20 | $84.32 | $2.89 | 2,674,484.0 | +1.90% |
| Apr 25, 2024 | $86.26 | $82.02 | $4.24 | 5,129,153.0 | -9.69% |
| Apr 24, 2024 | $95.86 | $93.63 | $2.23 | 1,510,126.0 | -1.33% |
| Apr 23, 2024 | $95.64 | $94.19 | $1.46 | 997,258.0 | +1.61% |
| Apr 22, 2024 | $94.39 | $93.04 | $1.35 | 1,014,264.0 | +0.50% |
| Apr 19, 2024 | $93.79 | $92.64 | $1.15 | 1,238,989.0 | +0.78% |
| Apr 18, 2024 | $93.52 | $92.26 | $1.26 | 797,552.0 | +0.40% |
| Apr 17, 2024 | $93.84 | $91.81 | $2.03 | 793,595.0 | -1.10% |
| Apr 16, 2024 | $93.51 | $92.53 | $0.98 | 1,005,492.0 | +0.19% |
| Apr 15, 2024 | $95.40 | $92.89 | $2.51 | 1,121,489.0 | -0.96% |
| Apr 12, 2024 | $95.09 | $93.68 | $1.41 | 943,555.0 | -0.70% |
| Apr 11, 2024 | $95.61 | $93.86 | $1.75 | 1,235,783.0 | -1.07% |
| Apr 10, 2024 | $96.14 | $94.58 | $1.56 | 1,111,883.0 | -0.70% |
| Apr 09, 2024 | $97.31 | $95.39 | $1.92 | 910,632.0 | -0.72% |
| Apr 08, 2024 | $97.33 | $96.62 | $0.715 | 723,060.0 | +0.37% |
Textron Inc. Stock (TXT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Textron Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TXT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Textron Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Textron Inc. Stock (TXT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $86.97 | $84.12 | $2.85 | 5,300,009.0 | +2.73% |
| Apr, 2024 | $97.33 | $82.02 | $15.31 | 29,644,065.0 | -11.82% |
| Mar, 2024 | $96.80 | $88.19 | $8.61 | 21,734,952.0 | +7.70% |
| Feb, 2024 | $89.29 | $84.00 | $5.29 | 22,841,634.0 | +5.15% |
| Jan, 2024 | $86.65 | $76.98 | $9.67 | 27,015,976.0 | +5.33% |
Textron Inc. Stock (TXT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $81.18 | $75.70 | $5.48 | 22,567,349.0 | +4.90% |
| Nov, 2023 | $78.68 | $74.13 | $4.55 | 24,623,817.0 | +0.87% |
| Oct, 2023 | $81.39 | $74.17 | $7.22 | 31,328,350.0 | -2.74% |
| Sep, 2023 | $80.60 | $74.61 | $5.99 | 31,980,570.0 | +0.55% |
| Aug, 2023 | $80.10 | $73.78 | $6.32 | 25,327,673.0 | -0.08% |
| Jul, 2023 | $78.00 | $66.43 | $11.57 | 24,985,002.0 | +14.99% |
| Jun, 2023 | $68.25 | $61.87 | $6.38 | 23,308,892.0 | +9.31% |
| May, 2023 | $68.30 | $61.27 | $7.03 | 27,393,598.0 | -7.57% |
| Apr, 2023 | $71.57 | $62.88 | $8.69 | 28,050,264.0 | -5.22% |
| Mar, 2023 | $75.09 | $65.17 | $9.92 | 33,942,999.0 | -2.62% |
| Feb, 2023 | $76.11 | $72.26 | $3.85 | 25,730,398.0 | -0.44% |
| Jan, 2023 | $72.86 | $66.37 | $6.49 | 28,879,266.0 | +2.90% |
Textron Inc. Stock (TXT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $75.97 | $68.69 | $7.28 | 32,208,799.0 | -0.81% |
| Nov, 2022 | $72.50 | $66.07 | $6.43 | 23,386,332.0 | +4.30% |
| Oct, 2022 | $69.23 | $58.80 | $10.43 | 29,671,433.0 | +17.47% |
| Sep, 2022 | $67.19 | $58.03 | $9.16 | 29,050,982.0 | -6.60% |
| Aug, 2022 | $68.71 | $62.33 | $6.38 | 20,111,995.0 | -4.72% |
| Jul, 2022 | $66.73 | $57.96 | $8.77 | 14,963,101.0 | +7.20% |
| Jun, 2022 | $68.79 | $57.11 | $11.68 | 20,841,818.0 | -6.46% |
| May, 2022 | $72.30 | $60.36 | $11.94 | 28,806,022.0 | -5.72% |
| Apr, 2022 | $74.99 | $65.37 | $9.62 | 25,483,539.0 | -6.90% |
| Mar, 2022 | $76.11 | $67.40 | $8.71 | 27,631,042.0 | +1.71% |
| Feb, 2022 | $73.41 | $65.95 | $7.46 | 25,891,558.0 | +7.45% |
| Jan, 2022 | $79.45 | $64.52 | $14.93 | 26,861,912.0 | -11.84% |
0.62%
0.05%
Cap:
|
Volume (24h):