Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TDG.US
1357.94+28.09(+2.11%)(czas lokalny: 02.01.2026 16:00)TransDigm Group Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 1330.81 | 1359.50 | 1319.23 | 1357.94 | 16 965 | 0 |
| 31.12.2025 | 1326.01 | 1340.93 | 1325.60 | 1330.27 | 14 765 | 0 |
| 30.12.2025 | 1312.25 | 1319.65 | 1307.56 | 1316.73 | 6 965 | 0 |
| 29.12.2025 | 1317.73 | 1320.66 | 1311.76 | 1315.76 | 9 876 | 0 |
| 26.12.2025 | 1309.98 | 1315.28 | 1305.01 | 1309.19 | 5 890 | 0 |
| 24.12.2025 | 1311.50 | 1319.89 | 1310.83 | 1312.42 | 46 092 | 0 |
| 23.12.2025 | 1304.39 | 1318.25 | 1296.31 | 1314.02 | 13 018 | 0 |
| 22.12.2025 | 1285.47 | 1303.11 | 1277.14 | 1302.31 | 18 122 | 0 |
| 19.12.2025 | 1269.98 | 1280.86 | 1260.97 | 1276.73 | 39 034 | 0 |
| 18.12.2025 | 1270.01 | 1275.76 | 1238.58 | 1262.66 | 43 641 | 0 |
| 17.12.2025 | 1268.81 | 1285.65 | 1256.67 | 1261.66 | 21 879 | 0 |
| 16.12.2025 | 1285.60 | 1290.82 | 1264.48 | 1270.37 | 29 087 | 0 |
| 15.12.2025 | 1302.68 | 1311.69 | 1282.45 | 1291.97 | 25 497 | 0 |
| 12.12.2025 | 1315.88 | 1321.25 | 1293.15 | 1294.34 | 24 995 | 0 |
| 11.12.2025 | 1308.15 | 1318.80 | 1304.24 | 1316.74 | 18 039 | 0 |
| 10.12.2025 | 1320.15 | 1320.15 | 1276.99 | 1303.42 | 24 133 | 0 |
| 09.12.2025 | 1347.83 | 1355.51 | 1315.01 | 1318.55 | 10 489 | 0 |
| 08.12.2025 | 1343.98 | 1351.66 | 1333.30 | 1347.53 | 10 810 | 0 |
| 05.12.2025 | 1357.81 | 1357.90 | 1341.09 | 1347.24 | 13 267 | 0 |
| 04.12.2025 | 1337.60 | 1367.26 | 1337.60 | 1360.05 | 8 440 | 0 |
| 03.12.2025 | 1344.55 | 1346.87 | 1332.23 | 1337.60 | 7 283 | 0 |
| 02.12.2025 | 1355.00 | 1358.01 | 1333.72 | 1343.98 | 10 411 | 0 |
| 01.12.2025 | 1354.95 | 1359.17 | 1344.39 | 1355.23 | 16 652 | 0 |
| 28.11.2025 | 1347.75 | 1362.86 | 1347.75 | 1359.24 | 7 487 | 0 |
| 26.11.2025 | 1356.63 | 1360.22 | 1349.66 | 1355.32 | 18 019 | 0 |
| 25.11.2025 | 1336.31 | 1362.59 | 1333.23 | 1352.57 | 19 030 | 0 |
| 24.11.2025 | 1341.41 | 1353.59 | 1331.95 | 1335.44 | 21 259 | 0 |
| 21.11.2025 | 1322.63 | 1360.85 | 1317.76 | 1346.69 | 21 896 | 0 |
| 20.11.2025 | 1354.77 | 1364.20 | 1321.33 | 1328.05 | 25 454 | 0 |
| 19.11.2025 | 1345.53 | 1351.93 | 1325.55 | 1341.09 | 37 434 | 0 |
| 18.11.2025 | 1344.21 | 1365.57 | 1338.80 | 1351.12 | 73 196 | 0 |
| 17.11.2025 | 1345.80 | 1355.80 | 1328.60 | 1335.79 | 55 304 | 0 |
| 14.11.2025 | 1324.69 | 1355.04 | 1324.03 | 1342.28 | 64 608 | 0 |
| 13.11.2025 | 1318.34 | 1357.95 | 1312.79 | 1326.52 | 99 912 | 0 |
| 12.11.2025 | 1290.00 | 1340.80 | 1284.32 | 1309.23 | 182 649 | 0 |
| 11.11.2025 | 1283.19 | 1295.89 | 1274.39 | 1294.35 | 79 983 | 0 |
| 10.11.2025 | 1288.27 | 1296.17 | 1270.63 | 1289.23 | 49 557 | 0 |
| 07.11.2025 | 1264.68 | 1286.22 | 1255.52 | 1285.09 | 75 060 | 0 |
| 06.11.2025 | 1263.00 | 1279.70 | 1252.89 | 1272.76 | 61 215 | 0 |
| 05.11.2025 | 1286.73 | 1298.94 | 1261.65 | 1265.65 | 80 424 | 0 |
| 04.11.2025 | 1294.00 | 1307.14 | 1285.28 | 1291.68 | 38 232 | 0 |
| 03.11.2025 | 1306.78 | 1310.37 | 1294.37 | 1300.00 | 34 473 | 0 |
| 31.10.2025 | 1298.44 | 1311.45 | 1298.44 | 1308.42 | 38 454 | 0 |
| 30.10.2025 | 1315.67 | 1333.78 | 1304.17 | 1306.30 | 40 624 | 0 |
| 29.10.2025 | 1327.32 | 1337.82 | 1303.17 | 1314.98 | 17 276 | 0 |
| 28.10.2025 | 1350.00 | 1357.12 | 1334.87 | 1335.55 | 14 889 | 0 |
| 27.10.2025 | 1361.21 | 1361.86 | 1346.35 | 1354.41 | 13 050 | 0 |
| 24.10.2025 | 1350.06 | 1361.51 | 1346.25 | 1359.92 | 16 025 | 0 |
| 23.10.2025 | 1321.02 | 1351.30 | 1321.02 | 1349.95 | 16 696 | 0 |
| 22.10.2025 | 1329.01 | 1332.39 | 1313.79 | 1313.84 | 13 877 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
