Textron (TXT)
76.69
+0.47 (0.62%)
Textron is a diversified multinational company that engages in the design, manufacturing, and service of a wide range of products and technologies in various sectors, including aerospace, defense, and industrial
The company is well-known for producing aircraft, specifically in the general aviation and military sectors, as well as a variety of vehicles such as golf carts and off-road vehicles. Additionally, Textron provides support services and advanced systems to enhance the operational capabilities of its products. Through innovation and engineering excellence, Textron aims to meet the evolving needs of its global customer base while maintaining high standards in safety and sustainability.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 76.56 | 77.27 | 76.25 | 76.69 | 1,218,931 | 76.69 |
| 1/29/2025 | 76.61 | 77.21 | 76.06 | 76.22 | 1,240,200 | 76.22 |
| 1/28/2025 | 78.71 | 79.18 | 76.80 | 76.82 | 1,580,934 | 76.82 |
| 1/27/2025 | 77.40 | 79.03 | 77.22 | 78.80 | 1,701,403 | 78.80 |
| 1/24/2025 | 77.46 | 78.80 | 77.17 | 77.20 | 1,928,924 | 77.20 |
| 1/23/2025 | 79.45 | 79.67 | 78.06 | 78.21 | 1,934,238 | 78.21 |
| 1/22/2025 | 77.79 | 79.49 | 76.02 | 78.41 | 2,516,294 | 78.41 |
| 1/21/2025 | 80.00 | 81.24 | 80.00 | 81.20 | 1,816,625 | 81.20 |
| 1/17/2025 | 79.47 | 79.71 | 79.12 | 79.16 | 1,106,723 | 79.16 |
| 1/16/2025 | 78.56 | 79.02 | 78.42 | 78.84 | 1,028,566 | 78.84 |
| 1/15/2025 | 80.00 | 80.00 | 78.12 | 78.56 | 1,026,576 | 78.56 |
| 1/14/2025 | 77.39 | 78.18 | 76.98 | 78.04 | 1,604,980 | 78.04 |
| 1/13/2025 | 75.36 | 76.98 | 75.19 | 76.97 | 1,237,051 | 76.97 |
| 1/10/2025 | 75.37 | 76.16 | 75.28 | 75.65 | 1,261,716 | 75.65 |
| 1/08/2025 | 75.24 | 76.35 | 74.89 | 76.00 | 1,066,560 | 76.00 |
| 1/07/2025 | 75.55 | 76.09 | 75.00 | 75.60 | 1,414,539 | 75.60 |
| 1/06/2025 | 76.34 | 77.20 | 75.18 | 75.41 | 1,684,319 | 75.41 |
| 1/03/2025 | 75.83 | 76.11 | 75.09 | 75.73 | 1,191,126 | 75.73 |
| 1/02/2025 | 76.95 | 77.19 | 75.23 | 75.79 | 1,180,876 | 75.79 |
| 12/31/2024 | 76.56 | 0.00 | 76.56 | 76.49 | 0 | 76.49 |
| 12/30/2024 | 76.12 | 76.83 | 75.34 | 76.56 | 686,398 | 76.56 |
| 12/27/2024 | 76.80 | 77.75 | 76.20 | 77.21 | 736,547 | 77.21 |
| 12/26/2024 | 77.00 | 77.68 | 76.69 | 77.40 | 794,935 | 77.40 |
| 12/24/2024 | 76.19 | 77.26 | 75.70 | 77.24 | 435,523 | 77.24 |
| 12/23/2024 | 76.15 | 76.58 | 75.48 | 76.44 | 1,265,273 | 76.44 |
| 12/20/2024 | 75.54 | 77.59 | 75.36 | 76.85 | 3,646,258 | 76.85 |
| 12/19/2024 | 76.46 | 77.20 | 75.76 | 76.06 | 895,316 | 76.06 |
| 12/18/2024 | 80.01 | 80.60 | 76.03 | 76.11 | 2,339,624 | 76.11 |
| 12/17/2024 | 81.08 | 81.77 | 79.86 | 80.07 | 940,348 | 80.07 |
| 12/16/2024 | 81.14 | 82.00 | 80.60 | 81.34 | 935,358 | 81.34 |
| 12/13/2024 | 80.95 | 81.41 | 80.67 | 80.92 | 874,333 | 80.92 |
| 12/12/2024 | 82.01 | 82.01 | 80.97 | 81.09 | 893,920 | 81.07 |
| 12/11/2024 | 82.56 | 82.82 | 81.91 | 82.13 | 1,118,442 | 82.11 |
| 12/10/2024 | 82.49 | 82.95 | 81.00 | 82.07 | 1,150,442 | 82.05 |
| 12/09/2024 | 82.60 | 83.33 | 82.03 | 82.43 | 1,169,791 | 82.41 |
| 12/06/2024 | 83.55 | 84.11 | 82.37 | 82.66 | 1,320,997 | 82.64 |
| 12/05/2024 | 84.83 | 85.36 | 82.94 | 83.11 | 1,140,143 | 83.09 |
| 12/04/2024 | 85.05 | 85.38 | 84.51 | 85.07 | 815,463 | 85.05 |
| 12/03/2024 | 85.46 | 85.69 | 84.75 | 85.18 | 633,377 | 85.16 |
| 12/02/2024 | 85.66 | 86.12 | 84.79 | 85.46 | 919,291 | 85.44 |
| 11/29/2024 | 85.62 | 85.93 | 85.07 | 85.63 | 587,996 | 85.61 |
| 11/27/2024 | 85.24 | 86.20 | 85.01 | 85.08 | 664,709 | 85.06 |
| 11/26/2024 | 85.26 | 85.55 | 84.24 | 85.13 | 849,698 | 85.11 |
| 11/25/2024 | 85.85 | 86.69 | 85.58 | 85.75 | 1,125,386 | 85.73 |
| 11/22/2024 | 84.26 | 85.54 | 84.14 | 85.38 | 743,977 | 85.36 |
| 11/21/2024 | 82.25 | 84.11 | 81.79 | 83.96 | 1,194,248 | 83.94 |
| 11/20/2024 | 81.62 | 82.13 | 81.34 | 81.86 | 1,212,703 | 81.84 |
| 11/19/2024 | 82.62 | 82.83 | 81.17 | 81.28 | 1,508,368 | 81.26 |
| 11/18/2024 | 84.69 | 84.99 | 83.17 | 83.34 | 1,391,150 | 83.32 |
| 11/15/2024 | 85.92 | 86.99 | 84.87 | 84.91 | 1,122,951 | 84.89 |
| 11/14/2024 | 87.81 | 87.96 | 86.03 | 86.10 | 1,276,772 | 86.08 |
| 11/13/2024 | 86.98 | 88.23 | 86.95 | 87.57 | 1,169,774 | 87.55 |
| 11/12/2024 | 88.01 | 88.38 | 86.83 | 86.94 | 1,250,961 | 86.92 |
| 11/11/2024 | 88.37 | 89.28 | 87.87 | 88.10 | 808,744 | 88.08 |
| 11/08/2024 | 87.72 | 89.20 | 87.46 | 87.56 | 1,250,678 | 87.54 |
| 11/07/2024 | 87.76 | 88.50 | 87.00 | 87.87 | 1,229,562 | 87.85 |
| 11/06/2024 | 87.03 | 88.34 | 86.13 | 87.91 | 1,699,343 | 87.89 |
| 11/05/2024 | 82.35 | 83.37 | 82.13 | 83.34 | 1,094,102 | 83.32 |
| 11/04/2024 | 81.44 | 82.85 | 81.44 | 82.04 | 1,027,726 | 82.02 |
| 11/01/2024 | 81.01 | 81.87 | 80.35 | 81.46 | 1,177,185 | 81.44 |
| 10/31/2024 | 82.00 | 82.49 | 80.37 | 80.42 | 1,166,475 | 80.40 |