TransDigm Group Incorporated (TDG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
03 dic 2022 - 03 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 958.92 | 974.75 | 956.45 | 970.27 | 970.27 | 162,100 |
| 30 nov 2023 | 956.54 | 963.78 | 949.99 | 962.87 | 962.87 | 279,300 |
| 29 nov 2023 | 958.49 | 959.64 | 950.62 | 952.82 | 952.82 | 124,600 |
| 28 nov 2023 | 979.40 | 980.00 | 954.52 | 956.18 | 956.18 | 253,600 |
| 27 nov 2023 | 966.59 | 980.00 | 966.59 | 976.58 | 976.58 | 167,100 |
| 24 nov 2023 | 967.89 | 976.36 | 962.59 | 970.73 | 970.73 | 43,000 |
| 22 nov 2023 | 969.22 | 979.71 | 966.28 | 970.20 | 970.20 | 138,500 |
| 21 nov 2023 | 962.53 | 974.80 | 961.28 | 971.03 | 971.03 | 237,700 |
| 20 nov 2023 | 964.23 | 969.03 | 958.05 | 964.36 | 964.36 | 261,100 |
| 17 nov 2023 | 958.23 | 961.40 | 951.19 | 957.63 | 957.63 | 291,000 |
| 17 nov 2023 | 35 Dividendo | |||||
| 16 nov 2023 | 995.62 | 997.83 | 980.55 | 986.95 | 951.95 | 303,100 |
| 15 nov 2023 | 995.30 | 998.58 | 987.90 | 994.16 | 958.90 | 320,600 |
| 14 nov 2023 | 1,004.14 | 1,013.08 | 994.93 | 996.74 | 961.39 | 335,600 |
| 13 nov 2023 | 990.00 | 995.36 | 980.24 | 993.15 | 957.93 | 308,800 |
| 10 nov 2023 | 985.33 | 996.25 | 973.22 | 992.50 | 957.30 | 356,100 |
| 09 nov 2023 | 945.00 | 990.10 | 935.84 | 973.07 | 938.56 | 654,100 |
| 08 nov 2023 | 895.12 | 897.85 | 886.76 | 895.21 | 863.46 | 280,100 |
| 07 nov 2023 | 886.84 | 896.23 | 879.35 | 892.82 | 861.16 | 276,200 |
| 06 nov 2023 | 882.56 | 889.34 | 874.95 | 888.74 | 857.22 | 212,300 |
| 03 nov 2023 | 875.56 | 890.28 | 875.56 | 882.08 | 850.80 | 215,700 |
| 02 nov 2023 | 838.89 | 870.46 | 838.48 | 869.73 | 838.89 | 338,800 |
| 01 nov 2023 | 831.27 | 831.27 | 818.12 | 828.34 | 798.96 | 261,500 |
| 31 oct 2023 | 821.37 | 833.90 | 817.62 | 828.09 | 798.72 | 360,100 |
| 30 oct 2023 | 825.60 | 827.76 | 816.97 | 819.67 | 790.60 | 337,500 |
| 27 oct 2023 | 817.27 | 820.95 | 811.42 | 819.05 | 790.00 | 222,600 |
| 26 oct 2023 | 822.44 | 832.88 | 816.92 | 818.00 | 788.99 | 221,100 |
| 25 oct 2023 | 829.39 | 837.59 | 814.76 | 818.28 | 789.26 | 150,300 |
| 24 oct 2023 | 837.34 | 839.20 | 826.28 | 831.07 | 801.60 | 137,800 |
| 23 oct 2023 | 821.99 | 832.08 | 817.36 | 826.50 | 797.19 | 161,900 |
| 20 oct 2023 | 830.70 | 832.00 | 818.99 | 822.76 | 793.58 | 184,600 |
| 19 oct 2023 | 839.19 | 849.15 | 828.82 | 830.62 | 801.16 | 170,600 |
| 18 oct 2023 | 858.31 | 859.00 | 839.97 | 841.91 | 812.05 | 246,200 |
| 17 oct 2023 | 860.14 | 873.17 | 855.01 | 863.18 | 832.57 | 177,400 |
| 16 oct 2023 | 866.00 | 873.71 | 860.09 | 863.91 | 833.27 | 225,300 |
| 13 oct 2023 | 861.98 | 868.48 | 848.47 | 857.09 | 826.70 | 228,200 |
| 12 oct 2023 | 872.31 | 872.31 | 851.87 | 858.31 | 827.87 | 209,300 |
| 11 oct 2023 | 856.84 | 871.80 | 856.84 | 869.00 | 838.18 | 252,300 |
| 10 oct 2023 | 871.44 | 878.82 | 861.65 | 866.18 | 835.46 | 247,100 |
| 09 oct 2023 | 857.64 | 868.13 | 850.64 | 867.06 | 836.31 | 259,700 |
| 06 oct 2023 | 833.76 | 851.83 | 828.55 | 850.08 | 819.93 | 312,900 |
| 05 oct 2023 | 823.55 | 844.03 | 815.94 | 838.93 | 809.18 | 435,600 |
| 04 oct 2023 | 810.29 | 822.90 | 805.40 | 821.65 | 792.51 | 207,100 |
| 03 oct 2023 | 817.90 | 823.12 | 802.46 | 812.25 | 783.45 | 320,700 |
| 02 oct 2023 | 841.11 | 841.88 | 817.62 | 824.38 | 795.15 | 251,800 |
| 29 sept 2023 | 854.05 | 856.03 | 837.82 | 843.13 | 813.23 | 258,700 |
| 28 sept 2023 | 855.61 | 861.86 | 847.00 | 848.37 | 818.28 | 255,000 |
| 27 sept 2023 | 845.73 | 854.21 | 840.90 | 851.82 | 821.61 | 127,600 |
| 26 sept 2023 | 848.19 | 849.20 | 842.15 | 842.68 | 812.80 | 260,300 |
| 25 sept 2023 | 842.62 | 854.69 | 838.10 | 851.21 | 821.02 | 107,000 |
| 22 sept 2023 | 845.57 | 853.50 | 842.84 | 847.36 | 817.31 | 146,500 |
| 21 sept 2023 | 850.70 | 853.77 | 840.00 | 842.83 | 812.94 | 227,200 |
| 20 sept 2023 | 875.88 | 880.48 | 854.33 | 854.35 | 824.05 | 150,400 |
| 19 sept 2023 | 869.01 | 875.00 | 861.61 | 870.59 | 839.72 | 123,000 |
| 18 sept 2023 | 865.71 | 877.51 | 865.60 | 870.09 | 839.23 | 184,900 |
| 15 sept 2023 | 871.00 | 876.06 | 863.04 | 864.70 | 834.04 | 817,100 |
| 14 sept 2023 | 870.00 | 877.76 | 865.25 | 874.12 | 843.12 | 192,300 |
| 13 sept 2023 | 871.43 | 877.84 | 860.41 | 867.15 | 836.40 | 191,800 |
| 12 sept 2023 | 873.94 | 881.02 | 871.28 | 872.06 | 841.13 | 175,000 |
| 11 sept 2023 | 876.99 | 881.20 | 861.60 | 877.82 | 846.69 | 185,700 |
| 08 sept 2023 | 887.61 | 888.48 | 865.00 | 871.89 | 840.97 | 180,600 |
| 07 sept 2023 | 883.12 | 888.05 | 879.24 | 887.23 | 855.77 | 158,700 |
| 06 sept 2023 | 890.81 | 894.76 | 881.00 | 882.98 | 851.67 | 229,400 |
| 05 sept 2023 | 912.12 | 912.12 | 885.76 | 889.16 | 857.63 | 227,600 |
| 01 sept 2023 | 909.34 | 913.79 | 900.75 | 911.32 | 879.00 | 145,800 |
| 31 ago 2023 | 905.41 | 910.58 | 901.36 | 903.85 | 871.80 | 272,200 |
| 30 ago 2023 | 893.56 | 909.76 | 893.56 | 902.74 | 870.73 | 217,600 |
| 29 ago 2023 | 877.02 | 894.10 | 876.29 | 893.58 | 861.89 | 131,100 |
| 28 ago 2023 | 863.87 | 882.31 | 863.87 | 881.50 | 850.24 | 137,500 |
| 25 ago 2023 | 861.39 | 870.62 | 858.45 | 864.77 | 834.10 | 144,400 |
| 24 ago 2023 | 862.26 | 871.94 | 850.96 | 859.00 | 828.54 | 238,200 |
| 23 ago 2023 | 858.50 | 870.18 | 855.83 | 865.61 | 834.91 | 125,700 |
| 22 ago 2023 | 858.15 | 861.36 | 852.95 | 855.24 | 824.91 | 124,800 |
| 21 ago 2023 | 857.67 | 861.25 | 848.19 | 852.31 | 822.08 | 247,600 |
| 18 ago 2023 | 837.30 | 860.35 | 834.05 | 857.13 | 826.73 | 282,400 |
| 17 ago 2023 | 861.17 | 862.10 | 841.88 | 843.77 | 813.85 | 196,300 |
| 16 ago 2023 | 861.42 | 866.71 | 854.91 | 855.64 | 825.30 | 155,400 |
| 15 ago 2023 | 865.00 | 865.03 | 848.95 | 860.55 | 830.03 | 211,500 |
| 14 ago 2023 | 873.54 | 876.35 | 862.82 | 865.01 | 834.33 | 416,400 |
| 11 ago 2023 | 880.00 | 882.53 | 865.23 | 873.28 | 842.31 | 146,500 |
| 10 ago 2023 | 870.40 | 880.84 | 870.00 | 877.77 | 846.64 | 256,600 |
| 09 ago 2023 | 890.53 | 890.53 | 861.36 | 869.90 | 839.05 | 382,100 |
| 08 ago 2023 | 927.52 | 940.00 | 860.25 | 888.86 | 857.34 | 646,900 |
| 07 ago 2023 | 901.00 | 921.71 | 899.56 | 914.18 | 881.76 | 326,000 |
| 04 ago 2023 | 897.39 | 914.29 | 892.44 | 896.10 | 864.32 | 296,900 |
| 03 ago 2023 | 882.39 | 902.78 | 878.36 | 895.58 | 863.82 | 271,300 |
| 02 ago 2023 | 898.02 | 899.46 | 886.75 | 887.36 | 855.89 | 159,500 |
| 01 ago 2023 | 897.29 | 907.00 | 895.71 | 902.63 | 870.62 | 256,700 |
| 31 jul 2023 | 885.08 | 900.00 | 885.08 | 899.72 | 867.81 | 185,000 |
| 28 jul 2023 | 899.99 | 900.00 | 878.29 | 885.13 | 853.74 | 235,300 |
| 27 jul 2023 | 895.24 | 896.68 | 885.80 | 892.62 | 860.97 | 176,300 |
| 26 jul 2023 | 892.67 | 899.07 | 886.91 | 891.98 | 860.35 | 204,300 |
| 25 jul 2023 | 871.13 | 893.76 | 867.43 | 893.74 | 862.05 | 244,900 |
| 24 jul 2023 | 887.01 | 890.20 | 879.80 | 882.04 | 850.76 | 168,500 |
| 21 jul 2023 | 893.74 | 894.50 | 886.14 | 887.93 | 856.44 | 154,200 |
| 20 jul 2023 | 889.95 | 890.90 | 885.44 | 890.34 | 858.77 | 253,300 |
| 19 jul 2023 | 890.02 | 899.97 | 881.43 | 886.35 | 854.92 | 225,200 |
| 18 jul 2023 | 886.24 | 897.78 | 886.24 | 896.80 | 865.00 | 239,400 |
| 17 jul 2023 | 888.75 | 894.00 | 886.02 | 886.25 | 854.82 | 208,200 |
| 14 jul 2023 | 893.63 | 893.65 | 880.42 | 888.75 | 857.23 | 194,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.