Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TDG.US
1223.92-1.33(-0.11%)(czas lokalny: 10.08.2026 16:00)TransDigm Group Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.08.2026 | 1228.79 | 1231.23 | 1212.17 | 1223.92 | 102 512 | 0 |
| 07.08.2026 | 1268.04 | 1268.04 | 1220.52 | 1224.88 | 190 790 | 0 |
| 06.08.2026 | 1258.74 | 1277.80 | 1250.81 | 1261.79 | 202 302 | 0 |
| 05.08.2026 | 1253.57 | 1260.54 | 1235.62 | 1253.19 | 279 092 | 0 |
| 04.08.2026 | 1358.72 | 1358.72 | 1234.14 | 1276.26 | 372 819 | 0 |
| 03.08.2026 | 1280.54 | 1291.07 | 1268.03 | 1285.73 | 252 130 | 0 |
| 31.07.2026 | 1252.96 | 1265.09 | 1240.91 | 1252.37 | 136 572 | 0 |
| 30.07.2026 | 1255.06 | 1257.15 | 1237.89 | 1249.76 | 118 374 | 0 |
| 29.07.2026 | 1294.45 | 1296.33 | 1261.87 | 1264.20 | 86 103 | 0 |
| 28.07.2026 | 1289.06 | 1316.82 | 1289.06 | 1307.57 | 105 052 | 0 |
| 27.07.2026 | 1260.45 | 1291.53 | 1247.95 | 1285.90 | 118 321 | 0 |
| 24.07.2026 | 1220.32 | 1255.16 | 1217.13 | 1236.34 | 127 892 | 0 |
| 23.07.2026 | 1217.37 | 1227.37 | 1205.11 | 1213.95 | 118 308 | 0 |
| 22.07.2026 | 1214.47 | 1214.47 | 1191.79 | 1194.74 | 187 940 | 0 |
| 21.07.2026 | 1220.96 | 1220.96 | 1197.92 | 1204.78 | 82 772 | 0 |
| 20.07.2026 | 1220.50 | 1225.90 | 1203.99 | 1204.89 | 65 684 | 0 |
| 17.07.2026 | 1224.92 | 1252.34 | 1209.84 | 1213.96 | 92 620 | 0 |
| 16.07.2026 | 1224.85 | 1240.20 | 1217.36 | 1230.65 | 115 008 | 0 |
| 15.07.2026 | 1202.62 | 1234.38 | 1195.01 | 1231.98 | 123 955 | 0 |
| 14.07.2026 | 1240.10 | 1242.07 | 1215.17 | 1215.62 | 103 680 | 0 |
| 13.07.2026 | 1277.52 | 1277.52 | 1214.06 | 1235.40 | 199 554 | 0 |
| 10.07.2026 | 1287.68 | 1298.59 | 1281.36 | 1291.91 | 87 949 | 0 |
| 09.07.2026 | 1295.80 | 1303.55 | 1289.38 | 1295.49 | 92 155 | 0 |
| 08.07.2026 | 1312.77 | 1318.84 | 1288.44 | 1295.71 | 76 156 | 0 |
| 07.07.2026 | 1346.35 | 1355.84 | 1322.48 | 1329.46 | 82 894 | 0 |
| 06.07.2026 | 1354.92 | 1354.99 | 1335.20 | 1346.90 | 83 400 | 0 |
| 02.07.2026 | 1324.93 | 1350.72 | 1318.93 | 1349.80 | 102 388 | 0 |
| 01.07.2026 | 1340.95 | 1340.95 | 1304.96 | 1309.08 | 156 406 | 0 |
| 30.06.2026 | 1332.16 | 1332.40 | 1309.28 | 1331.74 | 125 530 | 0 |
| 29.06.2026 | 1323.32 | 1343.40 | 1312.44 | 1323.72 | 126 508 | 0 |
| 26.06.2026 | 1321.48 | 1331.16 | 1314.28 | 1322.99 | 220 032 | 0 |
| 25.06.2026 | 1325.52 | 1361.65 | 1321.38 | 1331.68 | 93 675 | 0 |
| 24.06.2026 | 1298.55 | 1332.44 | 1293.42 | 1323.51 | 130 899 | 0 |
| 23.06.2026 | 1293.47 | 1306.60 | 1281.17 | 1297.57 | 116 980 | 0 |
| 22.06.2026 | 1319.28 | 1320.65 | 1282.56 | 1295.56 | 136 808 | 0 |
| 18.06.2026 | 1320.71 | 1337.26 | 1305.69 | 1329.57 | 157 348 | 0 |
| 17.06.2026 | 1294.98 | 1331.33 | 1289.92 | 1316.50 | 139 128 | 0 |
| 16.06.2026 | 1277.81 | 1310.45 | 1277.81 | 1301.57 | 151 016 | 0 |
| 15.06.2026 | 1270.16 | 1287.51 | 1268.47 | 1277.25 | 125 122 | 0 |
| 12.06.2026 | 1262.44 | 1265.11 | 1231.75 | 1256.23 | 94 320 | 0 |
| 11.06.2026 | 1216.86 | 1259.30 | 1205.67 | 1258.02 | 52 236 | 0 |
| 10.06.2026 | 1262.66 | 1262.66 | 1207.52 | 1211.38 | 78 292 | 0 |
| 09.06.2026 | 1218.02 | 1257.85 | 1215.00 | 1257.70 | 55 596 | 0 |
| 08.06.2026 | 1238.46 | 1239.86 | 1204.22 | 1206.16 | 41 608 | 0 |
| 05.06.2026 | 1240.23 | 1242.18 | 1220.75 | 1238.50 | 56 726 | 0 |
| 04.06.2026 | 1239.44 | 1239.99 | 1224.32 | 1227.97 | 104 806 | 0 |
| 03.06.2026 | 1236.71 | 1236.71 | 1202.95 | 1212.22 | 97 986 | 0 |
| 02.06.2026 | 1233.75 | 1250.70 | 1227.57 | 1246.51 | 51 852 | 0 |
| 01.06.2026 | 1234.53 | 1255.06 | 1234.53 | 1237.84 | 49 606 | 0 |
| 29.05.2026 | 1266.37 | 1285.00 | 1250.36 | 1259.17 | 43 480 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
