Textron Inc.
79.89USD
+0.3500 (+0.44%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 79.54 | 1,460,600 |
| Fr 09/04/26 | 79.07 | 2,061,400 |
| Th 09/03/26 | 79.37 | 1,718,800 |
| We 09/02/26 | 79.24 | 1,744,500 |
| Tu 09/01/26 | 79.71 | 1,221,455 |
| Mo 08/31/26 | 80.56 | 1,506,507 |
| Fr 08/28/26 | 83.04 | 1,939,960 |
| Th 08/27/26 | 82.35 | 1,502,687 |
| We 08/26/26 | 83.31 | 1,301,455 |
| Tu 08/25/26 | 81.80 | 1,150,666 |
| Mo 08/24/26 | 82.13 | 1,246,501 |
| Fr 08/21/26 | 82.95 | 1,827,800 |
| Th 08/20/26 | 84.37 | 1,322,400 |
| We 08/19/26 | 86.29 | 1,339,300 |
| Tu 08/18/26 | 87.13 | 904,700 |
| Mo 08/17/26 | 87.65 | 1,253,600 |
| Fr 08/14/26 | 89.00 | 1,051,800 |
| Th 08/13/26 | 88.04 | 1,421,700 |
| We 08/12/26 | 88.89 | 1,157,900 |
| Tu 08/11/26 | 88.21 | 1,746,600 |
| Mo 08/10/26 | 89.20 | 1,066,200 |
| Fr 08/07/26 | 89.43 | 1,233,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 87.89 | 1,273,800 |
| We 08/05/26 | 88.46 | 1,599,700 |
| Tu 08/04/26 | 89.12 | 1,487,800 |
| Mo 08/03/26 | 86.39 | 1,735,200 |
| Fr 07/31/26 | 85.26 | 2,253,500 |
| Th 07/30/26 | 87.09 | 2,132,100 |
| We 07/29/26 | 85.65 | 3,175,800 |
| Tu 07/28/26 | 89.96 | 5,433,100 |
| Mo 07/27/26 | 96.13 | 2,765,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 91.58 | 1,463,700 |
| Mo 07/06/26 | 93.84 | 1,527,200 |
| Th 07/02/26 | 92.50 | 1,281,300 |
| We 07/01/26 | 91.93 | 1,334,900 |
| Tu 06/30/26 | 91.73 | 1,648,800 |
| Mo 06/29/26 | 90.15 | 1,941,700 |
| Fr 06/26/26 | 91.22 | 2,352,700 |
| Th 06/25/26 | 89.06 | 2,153,400 |
| We 06/24/26 | 86.54 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 91.38 | 1,339,000 |
| Tu 06/02/26 | 91.37 | 1,451,500 |
| Mo 06/01/26 | 89.59 | 1,415,100 |
| Fr 05/29/26 | 91.76 | 2,139,800 |
| Th 05/28/26 | 91.92 | 1,537,300 |
| We 05/27/26 | 92.32 | 843,400 |
| Tu 05/26/26 | 92.68 | 855,200 |
| Fr 05/22/26 | 91.83 | 843,700 |
| Th 05/21/26 | 90.24 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 94.72 | 1,855,600 |
| Th 04/30/26 | 95.96 | 3,709,200 |
| We 04/29/26 | 89.78 | 2,613,300 |
| Tu 04/28/26 | 88.14 | 903,800 |
| Mo 04/27/26 | 88.48 | 1,109,900 |
| Fr 04/24/26 | 87.96 | 1,218,900 |
| Th 04/23/26 | 90.37 | 1,189,600 |
| We 04/22/26 | 89.46 | 1,462,000 |
| Tu 04/21/26 | 90.79 | 1,566,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 87.56 | 1,516,600 |
| Mo 03/30/26 | 85.95 | 1,163,600 |
| Fr 03/27/26 | 87.47 | 986,500 |
| Th 03/26/26 | 88.89 | 1,311,700 |
| We 03/25/26 | 90.71 | 1,200,800 |
| Tu 03/24/26 | 90.58 | 1,545,600 |
| Mo 03/23/26 | 89.03 | 1,661,600 |
| Fr 03/20/26 | 88.77 | 4,588,700 |
| Th 03/19/26 | 88.69 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 98.65 | 1,239,700 |
| Th 02/26/26 | 98.63 | 1,408,300 |
| We 02/25/26 | 96.64 | 1,213,700 |
| Tu 02/24/26 | 98.99 | 1,147,800 |
| Mo 02/23/26 | 98.80 | 1,284,600 |
| Fr 02/20/26 | 100.77 | 1,753,700 |
| Th 02/19/26 | 99.03 | 1,672,400 |
| We 02/18/26 | 100.25 | 1,997,200 |
| Tu 02/17/26 | 99.70 | 1,658,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 94.23 | 1,849,200 |
| Mo 01/26/26 | 94.64 | 1,279,600 |
| Fr 01/23/26 | 95.00 | 1,039,900 |
| Th 01/22/26 | 96.03 | 1,010,200 |
| We 01/21/26 | 96.32 | 1,956,600 |
| Tu 01/20/26 | 93.16 | 1,383,400 |
| Fr 01/16/26 | 94.23 | 1,448,900 |
| Th 01/15/26 | 93.56 | 1,468,000 |
| We 01/14/26 | 94.17 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 90.50 | 1,126,200 |
| Mo 12/22/25 | 90.88 | 1,463,600 |
| Fr 12/19/25 | 89.46 | 2,682,600 |
| Th 12/18/25 | 87.96 | 1,904,000 |
| We 12/17/25 | 87.44 | 2,314,200 |
| Tu 12/16/25 | 86.33 | 1,569,100 |
| Mo 12/15/25 | 87.94 | 1,867,800 |
| Fr 12/12/25 | 87.17 | 2,139,100 |
| Th 12/11/25 | 86.85 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 79.53 | 1,272,700 |
| We 11/19/25 | 79.78 | 1,328,700 |
| Tu 11/18/25 | 79.85 | 952,500 |
| Mo 11/17/25 | 80.06 | 948,500 |
| Fr 11/14/25 | 80.72 | 1,446,500 |
| Th 11/13/25 | 81.45 | 965,800 |
| We 11/12/25 | 82.48 | 1,054,500 |
| Tu 11/11/25 | 82.45 | 681,500 |
| Mo 11/10/25 | 82.06 | 1,442,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 83.02 | 1,237,500 |
| Mo 10/20/25 | 82.40 | 1,039,500 |
| Fr 10/17/25 | 81.36 | 1,053,200 |
| Th 10/16/25 | 81.65 | 861,000 |
| We 10/15/25 | 82.51 | 1,219,600 |
| Tu 10/14/25 | 83.76 | 996,500 |
| Mo 10/13/25 | 81.74 | 1,451,700 |
| Fr 10/10/25 | 81.53 | 1,198,500 |
| Th 10/09/25 | 84.64 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 83.62 | 2,488,800 |
| Th 09/18/25 | 83.92 | 1,061,900 |
| We 09/17/25 | 82.71 | 2,065,800 |
| Tu 09/16/25 | 83.43 | 1,891,300 |
| Mo 09/15/25 | 82.23 | 1,806,600 |
| Fr 09/12/25 | 81.23 | 986,900 |
| Th 09/11/25 | 82.24 | 1,110,600 |
| We 09/10/25 | 81.02 | 950,200 |
| Tu 09/09/25 | 80.53 | 1,068,900 |
| Fr 07/24/26 | 95.53 | 1,028,600 |
| Th 07/23/26 | 93.19 | 1,588,400 |
| We 07/22/26 | 91.71 | 1,024,500 |
| Tu 07/21/26 | 90.53 | 1,013,100 |
| Mo 07/20/26 | 90.79 | 2,242,600 |
| Fr 07/17/26 | 91.48 | 1,641,800 |
| Th 07/16/26 | 90.64 | 1,252,000 |
| We 07/15/26 | 88.75 | 1,294,700 |
| Tu 07/14/26 | 89.50 | 1,372,300 |
| Mo 07/13/26 | 89.42 | 1,332,000 |
| Fr 07/10/26 | 90.91 | 607,700 |
| Th 07/09/26 | 90.43 | 1,081,900 |
| We 07/08/26 | 89.83 | 1,061,800 |
| 1,846,900 |
| Tu 06/23/26 | 86.40 | 1,591,400 |
| Mo 06/22/26 | 86.94 | 2,101,400 |
| Th 06/18/26 | 89.47 | 4,306,700 |
| We 06/17/26 | 92.69 | 944,500 |
| Tu 06/16/26 | 93.74 | 1,145,000 |
| Mo 06/15/26 | 93.75 | 1,869,100 |
| Fr 06/12/26 | 92.82 | 1,448,500 |
| Th 06/11/26 | 93.75 | 1,139,100 |
| We 06/10/26 | 91.33 | 1,152,600 |
| Tu 06/09/26 | 93.29 | 1,225,900 |
| Mo 06/08/26 | 91.43 | 1,164,200 |
| Fr 06/05/26 | 91.08 | 1,289,900 |
| Th 06/04/26 | 91.09 | 1,278,700 |
| 1,004,800 |
| We 05/20/26 | 89.52 | 1,083,800 |
| Tu 05/19/26 | 88.18 | 1,012,400 |
| Mo 05/18/26 | 90.59 | 1,240,500 |
| Fr 05/15/26 | 88.77 | 1,629,100 |
| Th 05/14/26 | 91.54 | 1,057,600 |
| We 05/13/26 | 91.38 | 1,383,200 |
| Tu 05/12/26 | 90.82 | 1,176,200 |
| Mo 05/11/26 | 91.66 | 1,388,600 |
| Fr 05/08/26 | 91.01 | 1,378,900 |
| Th 05/07/26 | 91.59 | 1,192,300 |
| We 05/06/26 | 93.09 | 1,177,800 |
| Tu 05/05/26 | 91.63 | 1,298,200 |
| Mo 05/04/26 | 90.94 | 1,637,900 |
| Mo 04/20/26 | 91.50 | 599,700 |
| Fr 04/17/26 | 91.61 | 982,900 |
| Th 04/16/26 | 90.27 | 894,300 |
| We 04/15/26 | 90.49 | 1,238,100 |
| Tu 04/14/26 | 92.65 | 849,400 |
| Mo 04/13/26 | 93.11 | 1,127,300 |
| Fr 04/10/26 | 91.39 | 840,200 |
| Th 04/09/26 | 91.41 | 1,062,700 |
| We 04/08/26 | 91.37 | 1,306,700 |
| Tu 04/07/26 | 87.68 | 943,100 |
| Mo 04/06/26 | 88.54 | 710,400 |
| Th 04/02/26 | 88.05 | 783,400 |
| We 04/01/26 | 88.91 | 1,216,900 |
| 2,299,700 |
| We 03/18/26 | 89.10 | 1,972,200 |
| Tu 03/17/26 | 91.49 | 1,247,400 |
| Mo 03/16/26 | 91.86 | 1,846,600 |
| Fr 03/13/26 | 91.05 | 1,184,100 |
| Th 03/12/26 | 91.54 | 1,646,400 |
| We 03/11/26 | 93.27 | 1,413,900 |
| Tu 03/10/26 | 92.51 | 2,160,200 |
| Mo 03/09/26 | 94.14 | 1,369,100 |
| Fr 03/06/26 | 94.96 | 1,137,700 |
| Th 03/05/26 | 96.40 | 1,491,500 |
| We 03/04/26 | 99.31 | 1,033,500 |
| Tu 03/03/26 | 98.55 | 1,654,200 |
| Mo 03/02/26 | 100.68 | 1,671,700 |
| Fr 02/13/26 | 98.09 | 1,727,800 |
| Th 02/12/26 | 98.75 | 2,873,100 |
| We 02/11/26 | 97.28 | 1,418,400 |
| Tu 02/10/26 | 95.87 | 2,028,600 |
| Mo 02/09/26 | 95.47 | 1,605,200 |
| Fr 02/06/26 | 95.44 | 1,863,300 |
| Th 02/05/26 | 92.85 | 2,664,600 |
| We 02/04/26 | 90.73 | 3,184,300 |
| Tu 02/03/26 | 88.63 | 2,252,400 |
| Mo 02/02/26 | 87.56 | 2,326,100 |
| Fr 01/30/26 | 88.06 | 2,354,100 |
| Th 01/29/26 | 87.82 | 3,411,500 |
| We 01/28/26 | 86.79 | 6,415,400 |
| 1,091,800 |
| Tu 01/13/26 | 93.50 | 1,366,400 |
| Mo 01/12/26 | 93.28 | 2,133,500 |
| Fr 01/09/26 | 93.83 | 1,572,300 |
| Th 01/08/26 | 91.71 | 2,115,700 |
| We 01/07/26 | 88.58 | 2,119,500 |
| Tu 01/06/26 | 90.07 | 1,719,000 |
| Mo 01/05/26 | 89.00 | 2,390,000 |
| Fr 01/02/26 | 87.05 | 1,767,700 |
| We 12/31/25 | 87.17 | 1,512,600 |
| Tu 12/30/25 | 88.34 | 1,214,600 |
| Mo 12/29/25 | 88.74 | 961,400 |
| Fr 12/26/25 | 90.22 | 691,800 |
| We 12/24/25 | 90.87 | 651,000 |
| 1,501,700 |
| We 12/10/25 | 85.10 | 1,475,500 |
| Tu 12/09/25 | 83.90 | 1,032,100 |
| Mo 12/08/25 | 84.41 | 1,075,400 |
| Fr 12/05/25 | 83.47 | 1,910,200 |
| Th 12/04/25 | 83.14 | 1,812,700 |
| We 12/03/25 | 83.70 | 971,700 |
| Tu 12/02/25 | 82.43 | 1,037,400 |
| Mo 12/01/25 | 82.00 | 1,032,900 |
| Fr 11/28/25 | 83.16 | 616,100 |
| We 11/26/25 | 83.04 | 905,400 |
| Tu 11/25/25 | 82.92 | 1,150,600 |
| Mo 11/24/25 | 82.39 | 1,941,200 |
| Fr 11/21/25 | 81.33 | 1,325,600 |
| Fr 11/07/25 | 82.03 | 1,371,500 |
| Th 11/06/25 | 80.43 | 900,100 |
| We 11/05/25 | 80.27 | 1,266,100 |
| Tu 11/04/25 | 79.76 | 1,493,200 |
| Mo 11/03/25 | 79.98 | 1,289,600 |
| Fr 10/31/25 | 80.81 | 1,412,700 |
| Th 10/30/25 | 79.42 | 1,226,600 |
| We 10/29/25 | 79.99 | 1,802,400 |
| Tu 10/28/25 | 79.95 | 1,602,300 |
| Mo 10/27/25 | 80.47 | 1,925,100 |
| Fr 10/24/25 | 81.22 | 2,409,900 |
| Th 10/23/25 | 79.47 | 3,737,400 |
| We 10/22/25 | 82.58 | 2,456,500 |
| 1,252,900 |
| We 10/08/25 | 86.22 | 1,018,200 |
| Tu 10/07/25 | 85.03 | 926,000 |
| Mo 10/06/25 | 87.34 | 1,293,400 |
| Fr 10/03/25 | 86.85 | 1,497,300 |
| Th 10/02/25 | 86.35 | 1,125,900 |
| We 10/01/25 | 85.21 | 1,757,800 |
| Tu 09/30/25 | 84.49 | 1,271,400 |
| Mo 09/29/25 | 84.03 | 1,459,900 |
| Fr 09/26/25 | 83.49 | 1,396,400 |
| Th 09/25/25 | 82.35 | 1,236,600 |
| We 09/24/25 | 82.76 | 1,319,400 |
| Tu 09/23/25 | 83.01 | 1,128,200 |
| Mo 09/22/25 | 83.49 | 1,278,200 |
| Mo 09/08/25 | 82.74 | 1,816,000 |