Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TDG.US
1291.95+5.63(+0.44%)(czas lokalny: 17.05.2024 16:00)Transdigm Group Incorporated
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 1296.09 | 1298.85 | 1281.98 | 1291.95 | 208 542 | 0 |
16.05.2024 | 1287.29 | 1295.75 | 1283.29 | 1286.32 | 246 160 | 0 |
15.05.2024 | 1278.88 | 1292.12 | 1276.88 | 1289.20 | 255 283 | 0 |
14.05.2024 | 1276.41 | 1279.40 | 1260.05 | 1275.77 | 308 134 | 0 |
13.05.2024 | 1317.81 | 1316.25 | 1279.89 | 1280.56 | 245 926 | 0 |
10.05.2024 | 1328.22 | 1330.82 | 1308.60 | 1310.49 | 212 390 | 0 |
09.05.2024 | 1316.96 | 1330.38 | 1310.34 | 1318.86 | 226 281 | 0 |
08.05.2024 | 1315.23 | 1328.15 | 1306.24 | 1315.00 | 248 916 | 0 |
07.05.2024 | 1240.02 | 1315.02 | 1240.00 | 1310.40 | 439 657 | 0 |
06.05.2024 | 1305.68 | 1309.43 | 1294.99 | 1301.63 | 318 959 | 0 |
03.05.2024 | 1291.61 | 1303.49 | 1270.93 | 1293.80 | 233 505 | 0 |
02.05.2024 | 1254.61 | 1274.21 | 1248.78 | 1271.78 | 196 099 | 0 |
01.05.2024 | 1245.57 | 1269.49 | 1240.85 | 1249.32 | 150 478 | 0 |
30.04.2024 | 1253.27 | 1267.87 | 1245.51 | 1248.03 | 234 887 | 0 |
29.04.2024 | 1260.00 | 1272.99 | 1249.24 | 1258.72 | 123 137 | 0 |
26.04.2024 | 1257.37 | 1269.51 | 1254.49 | 1259.15 | 139 897 | 0 |
25.04.2024 | 1240.05 | 1265.25 | 1225.50 | 1256.58 | 229 227 | 0 |
24.04.2024 | 1250.00 | 1256.99 | 1213.46 | 1241.62 | 218 688 | 0 |
23.04.2024 | 1215.00 | 1244.66 | 1212.41 | 1242.40 | 241 372 | 0 |
22.04.2024 | 1195.94 | 1213.66 | 1186.12 | 1200.93 | 146 703 | 0 |
19.04.2024 | 1225.37 | 1226.33 | 1185.78 | 1187.70 | 228 262 | 0 |
18.04.2024 | 1218.92 | 1237.39 | 1211.56 | 1213.50 | 204 014 | 0 |
17.04.2024 | 1233.52 | 1235.28 | 1211.10 | 1225.70 | 146 627 | 0 |
16.04.2024 | 1210.09 | 1228.08 | 1205.73 | 1223.15 | 153 176 | 0 |
15.04.2024 | 1243.00 | 1248.39 | 1206.96 | 1207.50 | 177 983 | 0 |
12.04.2024 | 1223.03 | 1231.86 | 1206.48 | 1220.38 | 184 759 | 0 |
11.04.2024 | 1214.67 | 1237.75 | 1206.87 | 1234.93 | 178 354 | 0 |
10.04.2024 | 1206.76 | 1225.12 | 1204.62 | 1219.91 | 168 043 | 0 |
09.04.2024 | 1234.29 | 1242.72 | 1197.85 | 1215.93 | 129 962 | 0 |
08.04.2024 | 1236.91 | 1239.28 | 1227.71 | 1233.29 | 121 851 | 0 |
05.04.2024 | 1212.55 | 1237.20 | 1214.27 | 1235.28 | 151 519 | 0 |
04.04.2024 | 1242.04 | 1246.22 | 1199.46 | 1204.36 | 185 276 | 0 |
03.04.2024 | 1201.71 | 1235.52 | 1201.71 | 1228.51 | 221 718 | 0 |
02.04.2024 | 1209.30 | 1210.30 | 1196.09 | 1203.82 | 228 850 | 0 |
01.04.2024 | 1229.77 | 1239.08 | 1208.90 | 1213.94 | 141 597 | 0 |
28.03.2024 | 1233.80 | 1231.60 | 1231.60 | 1231.60 | 164 404 | 0 |
27.03.2024 | 1233.14 | 1237.49 | 1223.50 | 1233.80 | 138 087 | 0 |
26.03.2024 | 1226.16 | 1227.69 | 1217.31 | 1223.11 | 113 046 | 0 |
25.03.2024 | 1238.13 | 1238.33 | 1218.07 | 1223.41 | 112 986 | 0 |
22.03.2024 | 1232.38 | 1238.46 | 1226.44 | 1231.20 | 141 782 | 0 |
21.03.2024 | 1215.93 | 1239.32 | 1212.09 | 1232.38 | 195 154 | 0 |
20.03.2024 | 1199.70 | 1217.00 | 1198.00 | 1214.98 | 203 277 | 0 |
19.03.2024 | 1184.70 | 1202.71 | 1177.76 | 1200.92 | 174 358 | 0 |
18.03.2024 | 1181.83 | 1189.25 | 1177.19 | 1181.00 | 154 344 | 0 |
15.03.2024 | 1173.08 | 1182.35 | 1163.82 | 1172.20 | 325 607 | 0 |
14.03.2024 | 1189.63 | 1192.58 | 1179.13 | 1185.90 | 175 835 | 0 |
13.03.2024 | 1176.34 | 1190.18 | 1174.63 | 1187.40 | 159 411 | 0 |
12.03.2024 | 1164.13 | 1184.39 | 1154.20 | 1183.13 | 219 146 | 0 |
11.03.2024 | 1158.84 | 1157.57 | 1136.27 | 1151.74 | 253 586 | 0 |
08.03.2024 | 1170.31 | 1185.30 | 1148.74 | 1164.99 | 204 548 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus