Textron Stock Price History (NYSE:TXT)

Add to My Stocks
$46.66 $0.42 (0.89%) TXT stock closing price Apr 28, 2017 (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 stock price was at a 5 year high of 73.38 on 07 Dec, 2007 as seen from Textron stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2847.1447.1746.6146.66171021113.930.93
2017-04-2747.1547.3446.8847.0895545314.050.94
2017-04-2646.9947.4146.9947.15163119314.080.94
2017-04-2547.1047.3746.9647.03174806614.040.94
2017-04-2447.3647.9746.7846.95228946214.020.94
2017-04-2146.1647.0146.1646.66268162713.930.93
2017-04-2045.9846.2845.3645.91377642013.010.92
2017-04-1946.0046.8745.6346.01293884713.030.91
2017-04-1846.6347.4546.5247.34261363013.410.94
2017-04-1746.8447.0146.5046.85129945013.270.93
2017-04-1347.1947.6246.5346.54166108813.180.92
2017-04-1247.8747.8747.3347.46149241513.450.94
2017-04-1147.9348.0147.3648.00116511513.600.95
2017-04-1047.6848.4147.5748.16146130213.640.95
2017-04-0747.5448.0047.1947.67108810713.500.94
2017-04-0646.9947.5046.7247.4263826613.430.94
2017-04-0547.4447.8546.9146.94138307813.300.93
2017-04-0446.7947.2946.7347.2099916613.370.93
2017-04-0347.5647.6646.6146.92154796913.290.93
2017-03-3147.2247.7147.2147.59216549113.480.94
2017-03-3047.1147.5546.9647.3293991013.410.94
2017-03-2946.8347.2846.6947.0990966813.340.93
2017-03-2846.2947.4146.1746.9994831113.310.93
2017-03-2745.6146.5445.1946.36116858913.130.92
2017-03-2446.9747.0345.9646.15157306213.070.91
2017-03-2347.0547.4046.8646.91101231313.290.93
2017-03-2246.7347.3246.4647.12108159913.350.93
2017-03-2147.9147.9346.5246.78198836713.250.93
2017-03-2047.7848.2447.5647.63125884813.490.94
2017-03-1747.7848.0747.4047.74208249013.520.95
2017-03-1648.0048.0847.3547.6596477613.500.94
2017-03-1547.3947.9747.2947.8497718413.550.95
2017-03-1447.1247.2546.7947.20111219113.370.93
2017-03-1347.5947.8947.3847.38110486113.420.94
2017-03-1047.7347.7647.1747.63123465713.490.94
2017-03-0948.0948.3247.3447.43161235213.440.94
2017-03-0847.8748.0847.6048.02140420413.600.95
2017-03-0747.7948.2347.6747.85149540913.560.95
2017-03-0647.3848.2847.3848.07139346013.620.95
2017-03-0348.8949.1348.0148.06148943013.620.95
2017-03-0249.4549.5248.8148.83179404613.830.97
2017-03-0147.9649.6947.8449.58328915514.050.98
2017-02-2847.9048.1647.2547.30257949213.400.94
2017-02-2747.5448.0047.2247.86300353413.560.95
2017-02-2446.7747.4546.7347.17368958413.360.93
2017-02-2348.5248.6047.1847.21198066913.370.94
2017-02-2247.9648.5147.8348.41114510013.710.96
2017-02-2148.5048.6448.0348.21190553113.660.95
2017-02-200.000.000.0048.350N/AN/A
2017-02-1748.6748.6847.7448.35182861113.700.96
2017-02-1649.1649.2148.4549.01183973213.880.97
2017-02-1549.2349.3749.0349.16103984913.930.97
2017-02-1448.9849.2648.7649.2094280113.940.97
2017-02-1349.1649.3948.9749.19158112213.940.97
2017-02-1048.9049.2648.5848.90127613013.850.97
2017-02-0948.1948.8048.1548.66112768513.790.96
2017-02-0848.1648.1847.6148.0174112413.600.95
2017-02-0748.4348.8048.0248.21115959713.660.95
2017-02-0648.1648.5748.0848.2872253713.680.96
2017-02-0347.6948.3547.6948.31160148313.690.96
2017-02-0246.7647.5646.5747.54190427913.470.94
2017-02-0147.6747.9247.0647.09122183413.340.93
2017-01-3147.2747.4546.6347.37175475013.420.94
2017-01-3047.5047.8246.8147.45211523713.440.94
2017-01-2748.5549.1847.6647.77344520113.530.95
2017-01-2646.7249.3946.6548.51544689713.740.96
2017-01-2545.4947.2043.6646.731689475213.090.92
2017-01-2448.9349.7548.8049.38314764613.830.97
2017-01-2349.4049.9848.3648.88169631513.690.96
2017-01-2049.7149.7849.0849.35128707113.820.97
2017-01-1949.3649.5949.0249.42118269213.840.97
2017-01-1848.7549.2848.5649.09148904013.750.96
2017-01-1749.2549.2848.6148.75133805513.660.96
2017-01-160.000.000.0049.490N/AN/A
2017-01-1349.8449.9749.2649.49107434913.860.97
2017-01-1249.9049.9748.9649.77119002913.940.98
2017-01-1150.0550.2749.6749.98147183114.000.98
2017-01-1049.7950.1849.4049.94180272513.990.98
2017-01-0949.7549.9949.5149.54171364813.880.97
2017-01-0650.2450.3649.8149.8682375313.970.98
2017-01-0550.0250.9349.7750.23152279314.070.98
2017-01-0449.4650.4749.2950.30246710514.090.99
2017-01-0348.7949.4348.7649.25148445413.800.97
2017-01-020.000.000.0048.560N/AN/A
2016-12-3048.6848.7648.0848.56106689413.600.95
2016-12-2948.6648.8548.3548.5845704913.610.95
2016-12-2849.1449.1448.5048.5266813713.590.95
2016-12-2749.1549.2548.8249.0450705913.740.96
2016-12-260.000.000.0048.940N/AN/A
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 50.3 Jan 04,2017
Min Stock Price 22.22 May 17,2012
Avg Stock Price 36.33

Textron Historical PE ratio: Past 5 years

Max PE Ratio 24.96 Jun 09,2014
Min PE Ratio 10.9 Oct 21,2016
Avg PE Ratio 17.63

Textron Historical PS ratio: Past 5 years

Max PS Ratio 0.99 Jan 04,2017
Min PS Ratio 0.56 May 17,2012
Avg PS Ratio 0.79

TXT Industry Peers

Company Price Change (%)
Northrop Grumman (NOC)245.962.44 (0.98%)
Safran Sa (SAFRY)20.710.15 (0.72%)
Lockheed Martin (LMT)269.451.69 (0.62%)
Boeing (BA)184.831.61 (0.88%)
Spirit Aerosystems (SPR)57.160.27 (0.47%)
Bae Systems (BAESY)32.720.16 (0.49%)
General Electric (GE)28.990.09 (0.31%)

We provide Textron historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Textron stock analysis. Textron stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 46.66 and 1710211 shares of TXT were traded on 28 Apr, 2017. The company's P/S ratio was at a high of 1.47 on 07 Dec, 2007 according to our Textron stock market history data. .