Textron Inc.
TXTNYSEIndustrials● Active
$91.43
+$0.35(+0.38%)
Market Cap$15.9B
P/E Ratio—
52W High$101.57
52W Low$75.75
Textron Inc.（TXT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
txt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$101.57
Feb 18, 2026
-10.0% from here
5-Year Low5Y
$57.11
Jun 17, 2022
+60.1% from low
IPO Priceadj.
—
Dec 22, 1947
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TXT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $91.31 | $92.10 | $91.01 | $91.16 | $91.16 | 194K | -0.17% |
| Jun 5, 2026 | $91.21 | $92.43 | $90.66 | $91.08 | $91.08 | 1.3M | -0.14% |
| Jun 4, 2026 | $92.26 | $92.51 | $90.55 | $91.09 | $91.09 | 1.3M | -1.27% |
| Jun 3, 2026 | $90.78 | $92.82 | $90.30 | $91.38 | $91.38 | 1.3M | +0.66% |
| Jun 2, 2026 | $89.81 | $91.85 | $89.60 | $91.37 | $91.37 | 1.5M | +1.74% |
| Jun 1, 2026 | $90.58 | $90.58 | $89.02 | $89.59 | $89.59 | 1.4M | -1.09% |
| May 29, 2026 | $91.52 | $92.24 | $90.67 | $91.76 | $91.76 | 2.1M | +0.26% |
| May 28, 2026 | $92.36 | $93.36 | $91.51 | $91.92 | $91.92 | 1.5M | -0.48% |
| May 27, 2026 | $93.00 | $93.62 | $92.12 | $92.32 | $92.32 | 843K | -0.73% |
| May 26, 2026 | $92.38 | $93.00 | $92.18 | $92.68 | $92.68 | 855K | +0.32% |
| May 22, 2026 | $90.59 | $91.91 | $90.54 | $91.83 | $91.83 | 844K | +1.37% |
| May 21, 2026 | $88.90 | $90.84 | $87.90 | $90.24 | $90.24 | 1.0M | +1.51% |
| May 20, 2026 | $88.77 | $90.13 | $87.83 | $89.52 | $89.52 | 1.1M | +0.84% |
| May 19, 2026 | $90.38 | $90.60 | $87.92 | $88.18 | $88.18 | 1.0M | -2.43% |
| May 18, 2026 | $89.02 | $91.00 | $88.50 | $90.59 | $90.59 | 1.2M | +1.76% |
| May 15, 2026 | $90.99 | $91.14 | $88.72 | $88.77 | $88.77 | 1.6M | -2.44% |
| May 14, 2026 | $92.00 | $92.20 | $90.57 | $91.54 | $91.54 | 1.1M | -0.50% |
| May 13, 2026 | $90.64 | $92.05 | $89.20 | $91.38 | $91.38 | 1.4M | +0.82% |
| May 12, 2026 | $91.67 | $91.71 | $89.16 | $90.82 | $90.82 | 1.2M | -0.93% |
| May 11, 2026 | $91.11 | $92.17 | $90.31 | $91.66 | $91.66 | 1.4M | +0.60% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TXT
Jan 1 → Dec 31 · 6 years2026+4.2%$87.51 → $91.16
+4.2%
2025+13.3%$76.95 → $87.17
+13.3%
2024-4.9%$80.42 → $76.49
-4.9%
2023+13.4%$70.91 → $80.42
+13.4%
2022-8.7%$77.52 → $70.80
-8.7%
2021+10.9%$69.60 → $77.20
+10.9%
Best Year2023 · +13.4%
Worst Year2022 · -8.7%
Positive Years4 / 6
Avg Annual Return+4.7%
6Y Total Return+31.0%
6Y CAGR~+4.6% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2B关于价格历史与 OHLCV 数据
Textron Inc.（TXT）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $91.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TXT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TXT 历史股价FMP 日线复权 OHLCV