Textron Stock Price History
NYSE: TXTIndustrialsAerospaceUSD
74.16+0.94 (+1.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TXT price history at a glance
The price history for Textron (TXT) on this page begins on February 19, 1973, when the stock closed at $3.34; it most recently closed at $74.16 on October 5, 2026. The highest price in this record is $101.57, reached on February 16, 2026; the latest close is 27.0% below that peak. Across the 52 complete calendar years in the table, TXT finished higher in 36 and lower in 16. Its best year was 2021 (+59.7%) and its worst was 2008 (-76.5%).
Over roughly 54 years the share price changed +2117.8%, a 5.9% compound annual price return (excluding dividends). In the last 12 months alone, TXT has lost 12.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $101.57
- Date of high
- Feb 16, 2026
- Low since 1973
- $1.42
- Date of low
- Sep 16, 1974
- 52-week high
- $101.57
- 52-week low
- $71.87
- Last close
- $74.16
TXT returns
1 week
-4.01%
1 month
-7.17%
3 months
-18.42%
6 months
-18.85%
Year to date
-14.92%
1 year
-12.38%
3 years
-5.28%
5 years
+0.28%
TXT price return, excluding dividends.
TXT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 74.16 | -14.81% |
| 2025 | 87.05 | +14.95% |
| 2024 | 75.73 | -5.83% |
| 2023 | 80.42 | +13.59% |
| 2022 | 70.80 | -8.29% |
| 2021 | 77.20 | +59.74% |
| 2020 | 48.33 | +8.02% |
| 2019 | 44.74 | -4.56% |
| 2018 | 46.88 | -17.16% |
| 2017 | 56.59 | +16.54% |
| 2016 | 48.56 | +15.59% |
| 2015 | 42.01 | -0.38% |
| 2014 | 42.17 | +16.14% |
| 2013 | 36.31 | +38.43% |
| 2012 | 26.23 | +41.86% |
| 2011 | 18.49 | -21.79% |
| 2010 | 23.64 | +25.68% |
| 2009 | 18.81 | +22.38% |
| 2008 | 15.37 | -76.52% |
| 2007 | 65.46 | +39.62% |
| 2006 | 46.89 | +21.81% |
| 2005 | 38.49 | +4.31% |
| 2004 | 36.90 | +29.04% |
| 2003 | 28.60 | +29.92% |
| 2002 | 22.01 | +0.43% |
| 2001 | 21.92 | -5.74% |
| 2000 | 23.25 | -39.36% |
| 1999 | 38.34 | +0.99% |
| 1998 | 37.97 | +21.26% |
| 1997 | 31.31 | +34.14% |
| 1996 | 23.34 | +38.33% |
| 1995 | 16.88 | +33.99% |
| 1994 | 12.59 | -13.52% |
| 1993 | 14.56 | +30.17% |
| 1992 | 11.19 | +12.93% |
| 1991 | 9.91 | +55.39% |
| 1990 | 6.38 | +3.55% |
| 1989 | 6.16 | +3.69% |
| 1988 | 5.94 | +4.97% |
| 1987 | 5.66 | -29.02% |
| 1986 | 7.97 | +28.79% |
| 1985 | 6.19 | +51.14% |
| 1984 | 4.09 | +0.38% |
| 1983 | 4.08 | +37.37% |
| 1982 | 2.97 | -10.80% |
| 1981 | 3.33 | -11.99% |
| 1980 | 3.78 | +8.52% |
| 1979 | 3.48 | +8.78% |
| 1978 | 3.20 | -3.30% |
| 1977 | 3.31 | -3.64% |
| 1976 | 3.44 | +34.97% |
| 1975 | 2.55 | +44.25% |
| 1974 | 1.77 | -30.25% |
| 1973* | 2.53 | -24.30% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
TXT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 73.38 | 74.32 | 72.61 | 74.16 | +1.28% | |
| 72.14 | 73.60 | 71.87 | 73.22 | +0.26% | |
| 75.06 | 75.23 | 72.88 | 73.03 | -3.31% | |
| 75.93 | 76.11 | 75.28 | 75.53 | -0.29% | |
| 77.02 | 77.64 | 75.55 | 75.75 | -1.95% | |
| 77.73 | 77.80 | 76.62 | 77.26 | +0.12% | |
| 76.00 | 77.22 | 75.61 | 77.17 | +1.27% | |
| 77.96 | 78.14 | 76.18 | 76.20 | -1.84% | |
| 77.25 | 77.71 | 76.10 | 77.63 | +0.34% | |
| 76.02 | 77.90 | 75.51 | 77.37 | +1.02% | |
| 76.13 | 77.22 | 75.89 | 76.59 | +0.75% | |
| 76.50 | 77.09 | 75.86 | 76.02 | -1.03% | |
| 77.49 | 78.20 | 76.44 | 76.81 | -1.37% | |
| 80.03 | 80.10 | 77.83 | 77.88 | -1.93% | |
| 80.21 | 80.28 | 79.33 | 79.41 | -0.35% | |
| 81.16 | 81.43 | 79.62 | 79.69 | -1.51% | |
| 81.67 | 81.93 | 80.71 | 80.91 | +0.25% | |
| 80.85 | 81.89 | 80.40 | 80.71 | -0.01% | |
| 80.88 | 81.54 | 80.11 | 80.72 | +0.17% | |
| 80.19 | 82.79 | 80.06 | 80.58 | -0.52% | |
| 80.44 | 81.17 | 79.71 | 81.00 | +2.27% | |
| 79.38 | 79.82 | 78.12 | 79.20 | -0.86% | |
| 79.22 | 81.24 | 78.44 | 79.89 | +0.44% | |
| 79.02 | 79.76 | 78.21 | 79.54 | +0.59% | |
| 78.90 | 79.40 | 78.69 | 79.07 | -0.38% | |
| 79.88 | 79.92 | 78.43 | 79.37 | +0.16% | |
| 80.11 | 80.59 | 79.09 | 79.24 | -0.59% | |
| 80.16 | 80.84 | 79.51 | 79.71 | -1.06% | |
| 82.43 | 82.50 | 80.56 | 80.56 | -2.99% | |
| 82.69 | 83.75 | 82.45 | 83.04 | +0.84% | |
| 82.90 | 83.08 | 81.95 | 82.35 | -1.15% | |
| 82.39 | 83.46 | 81.93 | 83.31 | +1.85% | |
| 82.90 | 83.39 | 81.70 | 81.80 | -0.40% | |
| 83.05 | 83.76 | 82.00 | 82.13 | -0.99% | |
| 85.08 | 85.08 | 82.68 | 82.95 | -1.68% | |
| 85.50 | 86.36 | 84.33 | 84.37 | -2.23% | |
| 87.38 | 87.97 | 86.09 | 86.29 | -0.96% | |
| 87.78 | 88.24 | 86.93 | 87.13 | -0.59% | |
| 88.47 | 89.16 | 87.55 | 87.65 | -1.52% | |
| 88.42 | 89.21 | 87.55 | 89.00 | +1.09% | |
| 88.24 | 89.47 | 87.09 | 88.04 | -0.96% | |
| 88.46 | 89.89 | 87.26 | 88.89 | +0.77% | |
| 89.19 | 89.77 | 87.87 | 88.21 | -1.11% | |
| 89.30 | 90.25 | 88.91 | 89.20 | -0.26% | |
| 87.86 | 89.52 | 87.13 | 89.43 | +1.75% | |
| 88.96 | 89.61 | 87.67 | 87.89 | -0.64% | |
| 89.26 | 89.94 | 88.23 | 88.46 | -0.74% | |
| 87.12 | 89.47 | 85.57 | 89.12 | +3.16% | |
| 85.56 | 87.00 | 84.89 | 86.39 | +1.33% | |
| 87.36 | 87.39 | 84.87 | 85.26 | -2.10% | |
| 86.76 | 87.37 | 84.93 | 87.09 | +1.68% | |
| 88.71 | 90.20 | 85.42 | 85.65 | -4.79% | |
| 90.92 | 91.50 | 87.11 | 89.96 | -6.42% | |
| 96.18 | 97.32 | 95.52 | 96.13 | +0.63% | |
| 93.54 | 95.99 | 93.27 | 95.53 | +2.51% | |
| 92.50 | 95.29 | 91.72 | 93.19 | +1.61% | |
| 90.92 | 92.36 | 90.76 | 91.71 | +1.30% | |
| 90.48 | 91.47 | 89.65 | 90.53 | -0.29% | |
| 91.93 | 93.14 | 90.20 | 90.79 | -0.75% | |
| 90.34 | 93.10 | 90.33 | 91.48 | +0.93% | |
| 88.35 | 90.64 | 88.35 | 90.64 | +2.13% | |
| 89.32 | 89.99 | 88.25 | 88.75 | -0.84% | |
| 89.99 | 90.49 | 88.65 | 89.50 | +0.09% | |
| 90.56 | 91.38 | 89.18 | 89.42 | -1.64% | |
| 90.58 | 91.27 | 90.06 | 90.91 | +0.53% | |
| 89.96 | 91.08 | 89.48 | 90.43 | +0.67% | |
| 90.80 | 91.25 | 89.57 | 89.83 | -1.91% | |
| 94.50 | 94.50 | 91.36 | 91.58 | -2.41% | |
| 92.58 | 94.23 | 91.93 | 93.84 | +1.45% | |
| 92.30 | 93.20 | 90.95 | 92.50 | +0.62% | |
| 91.82 | 92.74 | 91.31 | 91.93 | +0.22% | |
| 90.98 | 92.60 | 89.73 | 91.73 | +1.75% | |
| 90.40 | 91.98 | 88.84 | 90.15 | -1.17% | |
| 88.94 | 91.45 | 88.86 | 91.22 | +2.43% | |
| 86.53 | 89.08 | 86.15 | 89.06 | +2.91% | |
| 86.54 | 87.80 | 86.12 | 86.54 | +0.16% | |
| 86.92 | 87.56 | 86.36 | 86.40 | -0.62% | |
| 88.77 | 88.78 | 85.94 | 86.94 | -2.83% | |
| 94.47 | 94.47 | 87.17 | 89.47 | -3.47% | |
| 92.92 | 95.03 | 92.17 | 92.69 | -1.12% | |
| 93.46 | 94.70 | 93.46 | 93.74 | -0.01% | |
| 94.01 | 95.01 | 92.65 | 93.75 | +1.00% | |
| 94.38 | 94.47 | 92.20 | 92.82 | -0.99% | |
| 92.06 | 94.73 | 91.78 | 93.75 | +2.65% | |
| 93.51 | 94.50 | 91.25 | 91.33 | -2.10% | |
| 91.94 | 93.90 | 91.22 | 93.29 | +2.03% | |
| 91.09 | 92.10 | 90.59 | 91.43 | +0.38% | |
| 91.21 | 92.43 | 90.66 | 91.08 | -0.01% | |
| 92.26 | 92.51 | 90.55 | 91.09 | -0.32% | |
| 90.78 | 92.82 | 90.30 | 91.38 | +0.01% | |
| 89.81 | 91.85 | 89.60 | 91.37 | +1.99% | |
| 90.58 | 90.58 | 89.02 | 89.59 | -2.36% | |
| 91.52 | 92.24 | 90.67 | 91.76 | -0.17% | |
| 92.36 | 93.36 | 91.51 | 91.92 | -0.43% | |
| 93.00 | 93.62 | 92.12 | 92.32 | -0.39% | |
| 92.38 | 93.00 | 92.18 | 92.68 | +0.93% | |
| 90.59 | 91.91 | 90.54 | 91.83 | +1.76% | |
| 88.90 | 90.84 | 87.90 | 90.24 | +0.80% | |
| 88.77 | 90.13 | 87.83 | 89.52 | +1.52% | |
| 90.38 | 90.60 | 87.92 | 88.18 | -2.66% | |
| 89.02 | 91.00 | 88.50 | 90.59 | +2.05% | |
| 90.99 | 91.14 | 88.72 | 88.77 | -3.03% | |
| 92.00 | 92.20 | 90.57 | 91.54 | +0.18% | |
| 90.64 | 92.05 | 89.20 | 91.38 | +0.62% | |
| 91.67 | 91.71 | 89.16 | 90.82 | -0.92% | |
| 91.11 | 92.17 | 90.31 | 91.66 | +0.71% | |
| 91.96 | 91.96 | 90.31 | 91.01 | -0.63% | |
| 92.98 | 93.43 | 91.42 | 91.59 | -1.61% | |
| 92.86 | 93.95 | 92.05 | 93.09 | +1.59% | |
| 91.58 | 92.26 | 90.30 | 91.63 | +0.76% | |
| 95.00 | 95.00 | 90.52 | 90.94 | -3.99% | |
| 95.98 | 96.64 | 93.75 | 94.72 | -1.29% | |
| 97.13 | 97.61 | 91.47 | 95.96 | +6.88% | |
| 88.09 | 90.15 | 87.98 | 89.78 | +1.86% | |
| 87.79 | 89.33 | 87.54 | 88.14 | -0.38% | |
| 88.22 | 89.12 | 87.79 | 88.48 | +0.59% | |
| 89.78 | 89.81 | 86.77 | 87.96 | -2.67% | |
| 89.77 | 90.90 | 89.19 | 90.37 | +1.02% | |
| 91.31 | 91.31 | 89.18 | 89.46 | -1.46% | |
| 91.54 | 92.02 | 89.71 | 90.79 | -0.78% | |
| 91.21 | 92.02 | 91.16 | 91.50 | -0.12% | |
| 90.81 | 92.94 | 90.81 | 91.61 | +1.48% | |
| 90.32 | 91.21 | 89.87 | 90.27 | -0.24% | |
| 92.11 | 92.59 | 89.60 | 90.49 | -2.33% | |
| 92.94 | 93.33 | 92.00 | 92.65 | -0.49% | |
| 91.14 | 93.31 | 90.89 | 93.11 | +1.88% | |
| 91.52 | 91.79 | 90.59 | 91.39 | -0.02% | |
| 91.00 | 91.99 | 90.58 | 91.41 | +0.04% | |
| 90.56 | 91.85 | 90.00 | 91.37 | +4.21% | |
| 87.90 | 88.55 | 87.27 | 87.68 | -0.97% | |
| 87.55 | 88.57 | 87.10 | 88.54 | +0.56% | |
| 88.00 | 89.66 | 87.07 | 88.05 | -0.97% | |
| 87.90 | 89.72 | 87.63 | 88.91 | +1.54% | |
| 87.00 | 88.04 | 85.74 | 87.56 | +1.87% | |
| 88.24 | 88.50 | 85.61 | 85.95 | -1.74% | |
| 88.38 | 88.61 | 87.23 | 87.47 | -1.60% | |
| 89.96 | 90.75 | 88.38 | 88.89 | -2.01% | |
| 91.39 | 92.04 | 90.28 | 90.71 | +0.14% | |
| 88.20 | 91.33 | 88.20 | 90.58 | +1.74% | |
| 90.90 | 91.00 | 88.96 | 89.03 | +0.29% | |
| 88.40 | 89.69 | 87.93 | 88.77 | +0.09% | |
| 88.02 | 88.86 | 87.35 | 88.69 | -0.46% | |
| 90.59 | 91.51 | 88.96 | 89.10 | -2.61% | |
| 92.66 | 93.38 | 89.73 | 91.49 | -0.40% | |
| 91.95 | 93.58 | 91.65 | 91.86 | +0.89% | |
| 92.21 | 92.90 | 90.99 | 91.05 | -0.54% | |
| 91.41 | 92.96 | 91.08 | 91.54 | -1.85% | |
| 91.77 | 93.48 | 91.02 | 93.27 | +0.82% | |
| 93.80 | 94.13 | 92.32 | 92.51 | -1.73% | |
| 93.95 | 94.87 | 91.36 | 94.14 | -0.86% | |
| 95.18 | 95.77 | 93.31 | 94.96 | -1.49% | |
| 98.57 | 98.70 | 95.54 | 96.40 | -2.93% | |
| 99.12 | 99.46 | 97.23 | 99.31 | +0.77% | |
| 99.39 | 99.74 | 96.35 | 98.55 | -2.12% | |
| 99.34 | 100.98 | 98.29 | 100.68 | +2.06% | |
| 97.73 | 98.83 | 97.28 | 98.65 | +0.02% | |
| 97.12 | 99.00 | 96.06 | 98.63 | +2.06% | |
| 99.50 | 99.91 | 95.67 | 96.64 | -2.37% | |
| 98.74 | 99.71 | 97.92 | 98.99 | +0.19% | |
| 100.40 | 100.77 | 97.55 | 98.80 | -1.95% | |
| 99.01 | 100.82 | 98.36 | 100.77 | +1.76% | |
| 99.84 | 101.00 | 98.41 | 99.03 | -1.22% | |
| 100.26 | 101.57 | 99.31 | 100.25 | +0.55% | |
| 98.13 | 100.55 | 97.75 | 99.70 | +1.64% | |
| 99.36 | 99.86 | 97.55 | 98.09 | -0.67% | |
| 98.01 | 100.92 | 97.17 | 98.75 | +1.51% | |
| 96.32 | 97.35 | 95.69 | 97.28 | +1.47% | |
| 95.73 | 96.75 | 95.38 | 95.87 | +0.42% | |
| 95.10 | 95.74 | 94.48 | 95.47 | +0.03% | |
| 93.58 | 95.87 | 93.50 | 95.44 | +2.79% | |
| 90.41 | 92.96 | 90.03 | 92.85 | +2.34% | |
| 88.99 | 91.34 | 88.99 | 90.73 | +2.37% | |
| 87.24 | 89.45 | 86.36 | 88.63 | +1.22% | |
| 87.66 | 88.60 | 87.06 | 87.56 | -0.57% | |
| 87.83 | 88.83 | 87.00 | 88.06 | +0.27% | |
| 86.83 | 88.58 | 86.65 | 87.82 | +1.19% | |
| 90.53 | 90.82 | 84.32 | 86.79 | -7.90% | |
| 94.95 | 95.72 | 93.84 | 94.23 | -0.43% | |
| 95.16 | 95.59 | 94.44 | 94.64 | -0.38% | |
| 96.04 | 96.29 | 94.68 | 95.00 | -1.07% | |
| 96.98 | 96.98 | 95.82 | 96.03 | -0.30% | |
| 93.90 | 96.35 | 93.46 | 96.32 | +3.39% | |
| 93.58 | 94.11 | 92.34 | 93.16 | -1.14% | |
| 93.68 | 94.71 | 93.18 | 94.23 | +0.72% | |
| 94.46 | 94.88 | 92.94 | 93.56 | -0.65% | |
| 93.57 | 94.44 | 93.10 | 94.17 | +0.72% | |
| 94.02 | 94.58 | 93.07 | 93.50 | +0.24% | |
| 93.79 | 93.96 | 92.38 | 93.28 | -0.59% | |
| 91.95 | 94.02 | 91.72 | 93.83 | +2.31% | |
| 90.38 | 92.84 | 89.20 | 91.71 | +3.53% | |
| 90.62 | 91.87 | 88.21 | 88.58 | -1.65% | |
| 89.13 | 90.12 | 88.49 | 90.07 | +1.20% | |
| 87.62 | 89.44 | 87.51 | 89.00 | +2.24% | |
| 87.51 | 87.72 | 86.46 | 87.05 | -0.14% | |
| 88.57 | 88.66 | 86.92 | 87.17 | -1.32% | |
| 88.91 | 89.10 | 88.05 | 88.34 | -0.45% | |
| 90.12 | 90.43 | 88.62 | 88.74 | -1.64% | |
| 90.87 | 90.87 | 89.75 | 90.22 | -0.72% | |
| 90.52 | 90.87 | 90.18 | 90.87 | +0.41% | |
| 90.82 | 91.02 | 90.18 | 90.50 | -0.42% | |
| 89.73 | 91.22 | 89.51 | 90.88 | +1.59% | |
| 87.84 | 89.92 | 87.75 | 89.46 | +1.71% | |
| 87.60 | 88.89 | 87.00 | 87.96 | +0.59% | |
| 86.39 | 88.18 | 86.22 | 87.44 | +1.29% | |
| 87.55 | 87.64 | 85.62 | 86.33 | -1.83% | |
| 87.63 | 88.00 | 86.83 | 87.94 | +0.88% | |
| 86.66 | 88.12 | 86.59 | 87.17 | +0.37% | |
| 85.58 | 87.61 | 84.57 | 86.85 | +2.06% | |
| 83.86 | 85.53 | 83.86 | 85.10 | +1.43% | |
| 83.86 | 84.81 | 83.86 | 83.90 | -0.60% | |
| 83.58 | 84.65 | 83.08 | 84.41 | +1.13% | |
| 83.07 | 83.54 | 82.23 | 83.47 | +0.40% | |
| 84.00 | 84.49 | 82.73 | 83.14 | -0.67% | |
| 82.70 | 83.82 | 82.46 | 83.70 | +1.54% | |
| 82.41 | 82.63 | 81.54 | 82.43 | +0.52% | |
| 82.37 | 83.22 | 81.86 | 82.00 | -1.39% | |
| 82.93 | 83.38 | 82.81 | 83.16 | +0.14% | |
| 83.13 | 83.70 | 82.95 | 83.04 | +0.14% | |
| 82.68 | 83.29 | 82.40 | 82.92 | +0.64% | |
| 81.25 | 82.95 | 80.64 | 82.39 | +1.30% | |
| 79.67 | 81.91 | 79.39 | 81.33 | +2.26% | |
| 80.81 | 81.29 | 79.02 | 79.53 | -0.31% | |
| 79.60 | 80.01 | 79.20 | 79.78 | -0.09% | |
| 80.05 | 80.46 | 79.32 | 79.85 | -0.26% | |
| 80.76 | 81.23 | 79.67 | 80.06 | -0.82% | |
| 80.84 | 81.53 | 80.39 | 80.72 | -0.90% | |
| 82.41 | 83.12 | 81.13 | 81.45 | -1.25% | |
| 82.33 | 83.30 | 82.33 | 82.48 | +0.04% | |
| 82.23 | 82.83 | 81.59 | 82.45 | +0.48% | |
| 82.06 | 82.70 | 80.77 | 82.06 | +0.04% | |
| 80.33 | 82.09 | 80.09 | 82.03 | +1.99% | |
| 80.29 | 81.27 | 80.06 | 80.43 | +0.20% | |
| 79.46 | 81.00 | 79.28 | 80.27 | +0.64% | |
| 79.44 | 79.99 | 78.84 | 79.76 | -0.28% | |
| 80.41 | 80.66 | 79.40 | 79.98 | -1.03% | |
| 79.21 | 81.31 | 79.05 | 80.81 | +1.75% | |
| 79.67 | 81.16 | 79.38 | 79.42 | -0.71% | |
| 80.07 | 81.19 | 79.08 | 79.99 | +0.05% | |
| 80.26 | 80.46 | 79.33 | 79.95 | -0.65% | |
| 81.23 | 81.23 | 80.00 | 80.47 | -0.92% | |
| 80.18 | 81.31 | 79.41 | 81.22 | +2.20% | |
| 83.08 | 83.62 | 78.12 | 79.47 | -3.77% | |
| 82.96 | 83.57 | 82.09 | 82.58 | -0.53% | |
| 82.32 | 84.12 | 82.32 | 83.02 | +0.75% | |
| 82.03 | 82.46 | 81.77 | 82.40 | +1.28% | |
| 80.97 | 81.80 | 80.93 | 81.36 | -0.36% | |
| 82.85 | 83.07 | 81.40 | 81.65 | -1.04% | |
| 84.25 | 84.48 | 81.70 | 82.51 | -1.49% | |
| 81.53 | 84.04 | 80.65 | 83.76 | +2.47% | |
| 82.35 | 82.84 | 81.71 | 81.74 | +0.26% | |
| 85.05 | 85.16 | 81.39 | 81.53 | -3.67% | |
| 86.21 | 86.37 | 84.51 | 84.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TXT chart for longer ranges.