Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TDG.US
1231.60-2.20(-0.18%)(czas lokalny: 28.03.2024 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 |
---|---|---|---|---|---|---|
28.03.2024 | 1233.80 | 1239.00 | 1226.38 | 1231.60 | 160 637 | 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 |
07.03.2024 | 1175.00 | 1178.46 | 1169.10 | 1174.69 | 160 390 | 0 |
06.03.2024 | 1169.28 | 1175.67 | 1162.69 | 1168.68 | 230 306 | 0 |
05.03.2024 | 1172.27 | 1178.97 | 1154.33 | 1160.00 | 227 111 | 0 |
04.03.2024 | 1187.35 | 1189.56 | 1167.59 | 1173.41 | 262 249 | 0 |
01.03.2024 | 1178.00 | 1188.00 | 1169.94 | 1183.27 | 196 192 | 0 |
29.02.2024 | 1170.82 | 1179.30 | 1163.08 | 1177.74 | 311 320 | 0 |
28.02.2024 | 1174.00 | 1177.12 | 1165.38 | 1172.00 | 263 236 | 0 |
27.02.2024 | 1186.30 | 1187.76 | 1160.59 | 1174.22 | 192 437 | 0 |
26.02.2024 | 1203.33 | 1206.85 | 1186.47 | 1187.40 | 168 115 | 0 |
23.02.2024 | 1193.39 | 1207.58 | 1192.65 | 1199.89 | 163 485 | 0 |
22.02.2024 | 1165.00 | 1195.47 | 1164.36 | 1192.95 | 261 846 | 0 |
21.02.2024 | 1159.33 | 1165.08 | 1155.83 | 1164.35 | 183 093 | 0 |
20.02.2024 | 1146.44 | 1163.48 | 1142.00 | 1159.01 | 225 642 | 0 |
16.02.2024 | 1159.62 | 1146.39 | 1146.39 | 1146.39 | 197 352 | 0 |
15.02.2024 | 1150.00 | 1159.41 | 1136.80 | 1157.79 | 231 248 | 0 |
14.02.2024 | 1135.38 | 1147.59 | 1128.51 | 1147.13 | 215 681 | 0 |
13.02.2024 | 1100.86 | 1123.54 | 1100.86 | 1122.26 | 270 205 | 0 |
12.02.2024 | 1119.09 | 1121.99 | 1104.05 | 1109.17 | 219 889 | 0 |
09.02.2024 | 1132.08 | 1139.98 | 1115.87 | 1119.89 | 283 116 | 0 |
08.02.2024 | 1147.91 | 1155.24 | 1108.90 | 1128.57 | 442 580 | 0 |
07.02.2024 | 1140.36 | 1150.15 | 1137.27 | 1147.01 | 368 429 | 0 |
06.02.2024 | 1141.67 | 1142.55 | 1127.83 | 1140.60 | 287 066 | 0 |
05.02.2024 | 1119.73 | 1139.81 | 1118.06 | 1135.08 | 230 058 | 0 |
02.02.2024 | 1114.74 | 1129.63 | 1111.68 | 1123.76 | 188 058 | 0 |
01.02.2024 | 1099.46 | 1116.93 | 1095.70 | 1113.68 | 228 099 | 0 |
31.01.2024 | 1087.57 | 1100.00 | 1086.37 | 1092.68 | 295 134 | 0 |
30.01.2024 | 1081.49 | 1089.50 | 1078.54 | 1085.94 | 171 849 | 0 |
29.01.2024 | 1086.16 | 1088.47 | 1070.03 | 1081.73 | 145 433 | 0 |
26.01.2024 | 1082.32 | 1089.96 | 1070.82 | 1082.48 | 244 524 | 0 |
25.01.2024 | 1065.79 | 1081.06 | 1063.53 | 1078.87 | 260 671 | 0 |
24.01.2024 | 1073.28 | 1076.94 | 1058.94 | 1059.92 | 144 712 | 0 |
23.01.2024 | 1070.63 | 1077.54 | 1068.76 | 1071.85 | 153 749 | 0 |
22.01.2024 | 1058.35 | 1074.34 | 1058.81 | 1072.21 | 200 050 | 0 |
19.01.2024 | 1058.40 | 1060.01 | 1047.13 | 1057.13 | 169 519 | 0 |
18.01.2024 | 1035.71 | 1053.64 | 1032.43 | 1053.00 | 200 403 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus