Textron Stock Price History (NYSE:TXT)

Add to My Stocks
$48.39 $0.47 (0.98%) TXT stock closing price Dec 09, 2016 (Closing)

We provide 10 years stock price history for free. You can download Textron stock price data here. Daily open, high, low, and end of day closing price for the company, along with Textron price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Textron stock price history chart shows that the stock price was at a low of 3.75 on 06 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0848.5949.1547.7447.92122959113.420.94
2016-12-0747.5148.5147.4248.44122987713.570.95
2016-12-0647.1547.7346.9247.66110506813.350.93
2016-12-0547.9648.3647.1347.36163145913.270.93
2016-12-0247.9348.3947.3147.49266881313.300.93
2016-12-0146.3747.8846.3647.88273654913.410.94
2016-11-3046.1446.2845.9946.03142243012.890.90
2016-11-2945.6346.1545.4645.98118311212.880.90
2016-11-2845.7045.8545.2345.70142586512.800.90
2016-11-2545.8345.9545.4545.9564308512.870.90
2016-11-240.000.000.0045.780N/AN/A
2016-11-2345.2945.8745.0945.78105911212.820.90
2016-11-2244.7545.2944.6645.2196852012.660.89
2016-11-2144.2944.5944.2044.56142564912.480.87
2016-11-1844.3944.4044.1744.2484114512.390.87
2016-11-1744.7444.9044.5244.5794504312.490.87
2016-11-1644.8845.2244.5944.62102332912.500.87
2016-11-1545.0345.2144.4845.13135463712.640.88
2016-11-1444.7545.8544.7145.14251240112.640.88
2016-11-1143.8044.7643.4144.71235363612.520.88
2016-11-1043.2044.6043.2044.08272087712.350.86
2016-11-0940.1943.0940.1642.88313863512.010.84
2016-11-0840.6141.0740.5140.73134209111.410.80
2016-11-0739.9040.7639.8540.75187863211.420.80
2016-11-0439.0539.5239.0139.0886624810.950.77
2016-11-0339.1239.2338.7939.02103024910.930.76
2016-11-0239.5439.7838.9939.00103058710.920.76
2016-11-0140.2140.3339.3139.55113691311.080.78
2016-10-3139.9840.2939.8440.08110109511.230.79
2016-10-2839.6240.3639.5039.81110074811.150.78
2016-10-2740.0040.0339.5139.57129721711.080.78
2016-10-2638.9839.9838.8739.85182681011.160.78
2016-10-2539.0439.4038.9439.13129731910.960.77
2016-10-2439.2539.6339.0239.03138767210.930.76
2016-10-2138.9939.1538.6738.91183364210.900.76
2016-10-2037.3139.9137.1939.49279803914.900.78
2016-10-1938.2538.5537.9638.09235989014.370.75
2016-10-1838.2238.3737.9738.09181398614.370.75
2016-10-1737.8237.9837.7537.8262893714.270.74
2016-10-1438.1338.2537.6737.77130332514.250.74
2016-10-1337.7238.0337.5537.9597478614.320.75
2016-10-1237.8838.1737.8837.97107888014.330.75
2016-10-1138.6638.7637.7237.90120985514.300.74
2016-10-1038.7039.0638.6338.8683199614.660.76
2016-10-0737.6838.6337.1938.49317588014.530.76
2016-10-0639.7639.9939.6239.9198931815.060.78
2016-10-0539.3839.6439.2939.60133804014.940.78
2016-10-0440.0240.1539.1639.2183865114.800.77
2016-10-0339.4540.0339.4539.8879055115.050.78
2016-09-3039.7339.9039.5639.75128204615.000.78
2016-09-2940.1840.2539.4339.5083987914.910.78
2016-09-2839.6740.2239.5740.1884530215.160.79
2016-09-2739.1339.6138.9939.5974532114.940.78
2016-09-2639.3439.5639.1039.2056180214.790.77
2016-09-2339.5839.7839.4239.4565685914.890.77
2016-09-2239.5939.8639.3739.7285417814.990.78
2016-09-2139.1339.3238.8339.2885275614.820.77
2016-09-2039.3339.4138.8838.91108323714.680.76
2016-09-1939.1739.4438.9639.0956608914.750.77
2016-09-1639.1839.3638.8638.91145803914.680.76
2016-09-1538.9639.4738.8539.38131851214.860.77
2016-09-1439.8339.9238.8138.97198777114.710.77
2016-09-1340.0440.2239.6039.78105227315.010.78
2016-09-1239.5140.5539.4840.42138091215.250.79
2016-09-0940.4140.5539.8239.83117933015.030.78
2016-09-0840.6141.0040.4840.82103141315.400.80
2016-09-0740.5440.8940.4440.8185717515.400.80
2016-09-0641.1141.2340.5740.71106255815.360.80
2016-09-050.000.000.0041.120N/AN/A
2016-09-0241.0441.2740.8841.1292974715.520.81
2016-09-0140.8840.9140.2540.81137826015.400.80
2016-08-3141.1941.2040.6540.85146638915.420.80
2016-08-3041.1841.3341.0541.2483408815.560.81
2016-08-2940.9341.3040.8841.21148217215.550.81
2016-08-2640.9341.1540.6440.94100595715.450.80
2016-08-2540.9640.9740.6940.87204881315.420.80
2016-08-2440.9041.2040.7841.00199415915.470.81
2016-08-2340.9141.1640.8041.00105496815.470.81
2016-08-2240.5140.9040.2340.7872740715.390.80
2016-08-1940.4140.6740.2840.6661326015.340.80
2016-08-1840.4040.6540.3840.5466807515.300.80
2016-08-1740.2640.4840.0540.41117637815.250.79
2016-08-1640.0440.4239.7440.20116027415.170.79
2016-08-1539.2740.3239.1040.31137449915.210.79
2016-08-1239.2939.3839.0139.2151840114.800.77
2016-08-1139.1839.4939.1839.3949005514.860.77
2016-08-1039.1839.1838.7739.1278563814.760.77
2016-08-0939.0839.3438.9339.1556689814.770.77
2016-08-0839.0939.3339.0139.1152568914.760.77
Get more Data

Textron Stock Chart

View TXT PE ratio, PS ratio stocks charts and compare with peers.
TXT Chart
Note: Compare Textron stock price history with the index and industry peers.

Textron Historical Prices: Past 5 years

Max Stock Price 48.44 Dec 07,2016
Min Stock Price 17 Dec 14,2011
Avg Stock Price 34.5

Textron Historical PE ratio: Past 5 years

Max PE Ratio 37.04 Apr 03,2012
Min PE Ratio 10.9 Oct 21,2016
Avg PE Ratio 18.79

Textron Historical PS ratio: Past 5 years

Max PS Ratio 0.96 Apr 30,2014
Min PS Ratio 0.46 Dec 14,2011
Avg PS Ratio 0.76

TXT Industry Peers

Company Price Change (%)
Northrop Grumman (NOC)238.430.71 (0.3%)
Safran Sa (SAFRY)17.560.03 (0.17%)
Lockheed Martin (LMT)259.530.28 (0.11%)
Boeing (BA)156.491.1 (0.71%)
Spirit Aerosystems (SPR)61.020.24 (0.39%)
Bae Systems (BAESY)30.360.02 (0.07%)
General Electric (GE)31.780.25 (0.79%)

We provide Textron historical quotes along with PE ratio and PS ratio for doing Textron fundamental analysis. The price and volume changes on a daily basis is provided in the Textron stock price history. An abnormally high daily volume typically implies breaking news or earnings release. TXT saw a high of 48.9, and a low of 48.05 on last trading day. The average P/S ratio was 0.75 as can be seen by Textron stock price history. .