Textron (TXT)

Historical Prices For Textron (TXT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	71.25	73.02	71.23	72.48	1,148,406	72.48
4/01/2025	72.03	73.18	71.33	72.16	1,219,583	72.16
3/31/2025	72.65	73.10	71.80	72.25	1,567,316	72.25
3/28/2025	74.92	75.27	72.88	73.00	1,075,587	73.00
3/27/2025	75.30	75.59	74.73	75.28	1,082,574	75.28
3/26/2025	74.92	75.49	74.67	75.17	1,097,108	75.17
3/25/2025	74.68	75.21	74.29	74.64	2,109,717	74.64
3/24/2025	73.78	74.78	73.43	74.28	2,190,685	74.28
3/21/2025	73.00	73.72	72.53	73.08	3,154,181	73.08
3/20/2025	73.88	74.51	73.30	73.49	2,659,528	73.49
3/19/2025	74.20	75.01	74.14	74.44	1,827,759	74.44
3/18/2025	74.50	74.94	73.88	74.25	1,057,977	74.25
3/17/2025	73.00	75.17	72.46	74.62	1,255,532	74.62
3/14/2025	73.08	73.67	72.67	73.19	1,132,836	73.19
3/13/2025	72.39	73.11	71.35	71.99	1,371,478	71.97
3/12/2025	73.51	74.34	72.43	72.72	1,161,856	72.70
3/11/2025	75.35	75.63	73.07	73.65	1,521,523	73.63
3/10/2025	74.99	77.09	74.70	75.44	1,452,954	75.42
3/07/2025	73.40	75.90	72.76	75.42	2,577,518	75.40
3/06/2025	72.00	73.65	71.60	73.37	1,558,765	73.35
3/05/2025	70.68	72.50	70.68	72.37	1,881,618	72.35
3/04/2025	73.36	73.47	70.14	70.19	2,459,325	70.17
3/03/2025	75.49	75.91	73.67	74.02	1,396,489	74.00
2/28/2025	73.72	74.87	73.44	74.73	1,458,474	74.71
2/27/2025	73.18	73.73	72.81	73.25	909,037	73.23
2/26/2025	73.19	73.63	72.68	73.07	920,914	73.05
2/25/2025	72.82	73.52	72.53	73.24	1,170,032	73.22
2/24/2025	72.88	73.67	72.12	72.53	1,234,472	72.51
2/21/2025	72.82	72.83	71.67	72.34	1,648,802	72.32
2/20/2025	72.56	72.84	72.07	72.43	969,695	72.41
2/19/2025	72.07	72.88	71.94	72.60	1,243,152	72.58
2/18/2025	72.77	72.80	71.94	72.44	1,645,459	72.42
2/14/2025	73.31	73.67	72.03	72.28	1,582,254	72.26
2/13/2025	73.18	74.07	72.92	73.10	1,287,502	73.08
2/12/2025	73.09	73.64	72.62	72.80	1,133,163	72.78
2/11/2025	73.53	74.59	73.50	74.00	959,549	73.98
2/10/2025	74.78	74.84	73.90	73.93	1,166,649	73.91
2/07/2025	75.56	75.56	74.26	74.52	1,110,337	74.50
2/06/2025	74.64	75.34	74.34	75.26	1,116,775	75.24
2/05/2025	75.72	75.81	74.17	74.55	1,495,531	74.53
2/04/2025	75.28	76.01	75.25	75.39	913,145	75.37
2/03/2025	75.33	76.00	74.12	75.43	1,097,485	75.41
1/31/2025	76.80	77.43	76.22	76.51	840,207	76.49
1/30/2025	76.56	77.27	76.25	76.69	1,218,931	76.67
1/29/2025	76.61	77.21	76.06	76.22	1,240,200	76.20
1/28/2025	78.71	79.18	76.80	76.82	1,580,934	76.80
1/27/2025	77.40	79.03	77.22	78.80	1,701,403	78.78
1/24/2025	77.46	78.80	77.17	77.20	1,928,924	77.18
1/23/2025	79.45	79.67	78.06	78.21	1,934,238	78.19
1/22/2025	77.79	79.49	76.02	78.41	2,516,294	78.39
1/21/2025	80.00	81.24	80.00	81.20	1,816,625	81.18
1/17/2025	79.47	79.71	79.12	79.16	1,106,723	79.14
1/16/2025	78.56	79.02	78.42	78.84	1,028,566	78.82
1/15/2025	80.00	80.00	78.12	78.56	1,026,576	78.54
1/14/2025	77.39	78.18	76.98	78.04	1,604,980	78.02
1/13/2025	75.36	76.98	75.19	76.97	1,237,051	76.95
1/10/2025	75.37	76.16	75.28	75.65	1,261,716	75.63
1/08/2025	75.24	76.35	74.89	76.00	1,066,560	75.98
1/07/2025	75.55	76.09	75.00	75.60	1,414,539	75.58
1/06/2025	76.34	77.20	75.18	75.41	1,684,319	75.39
1/03/2025	75.83	76.11	75.09	75.73	1,191,126	75.71