Target Corporation (TGT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:42PM EDT. Mercado abierto.
Periodo de tiempo:
21 sept 2022 - 21 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 sept 2023 | 119.55 | 120.34 | 117.78 | 118.21 | 118.21 | 2,011,096 |
| 20 sept 2023 | 120.58 | 121.54 | 120.07 | 120.41 | 120.41 | 3,263,500 |
| 19 sept 2023 | 119.46 | 120.79 | 118.95 | 120.17 | 120.17 | 4,056,200 |
| 18 sept 2023 | 122.92 | 122.92 | 118.55 | 119.34 | 119.34 | 5,415,200 |
| 15 sept 2023 | 124.76 | 125.10 | 122.72 | 123.05 | 123.05 | 4,918,700 |
| 14 sept 2023 | 123.60 | 124.96 | 122.81 | 124.77 | 124.77 | 3,760,900 |
| 13 sept 2023 | 122.74 | 123.68 | 122.49 | 122.93 | 122.93 | 2,541,500 |
| 12 sept 2023 | 122.90 | 123.48 | 122.25 | 122.40 | 122.40 | 2,930,600 |
| 11 sept 2023 | 124.35 | 124.61 | 122.54 | 122.67 | 122.67 | 2,613,100 |
| 08 sept 2023 | 124.36 | 124.73 | 122.53 | 123.69 | 123.69 | 2,923,200 |
| 07 sept 2023 | 123.85 | 124.88 | 123.52 | 124.46 | 124.46 | 3,267,200 |
| 06 sept 2023 | 125.19 | 125.47 | 123.13 | 123.71 | 123.71 | 3,562,100 |
| 05 sept 2023 | 125.42 | 127.47 | 125.00 | 125.19 | 125.19 | 3,427,300 |
| 01 sept 2023 | 127.55 | 127.70 | 125.15 | 125.52 | 125.52 | 2,995,500 |
| 31 ago 2023 | 126.35 | 127.70 | 125.84 | 126.55 | 126.55 | 4,234,600 |
| 30 ago 2023 | 125.77 | 127.35 | 125.37 | 126.95 | 126.95 | 3,276,700 |
| 29 ago 2023 | 123.82 | 127.66 | 123.77 | 126.16 | 126.16 | 5,267,400 |
| 28 ago 2023 | 121.93 | 123.73 | 121.44 | 123.43 | 123.43 | 5,116,600 |
| 25 ago 2023 | 124.00 | 124.10 | 120.75 | 121.79 | 121.79 | 7,279,700 |
| 24 ago 2023 | 122.62 | 124.44 | 122.12 | 124.10 | 124.10 | 4,308,100 |
| 23 ago 2023 | 124.32 | 125.39 | 122.79 | 123.21 | 123.21 | 4,797,500 |
| 22 ago 2023 | 125.52 | 126.07 | 122.64 | 124.94 | 124.94 | 8,792,900 |
| 21 ago 2023 | 130.49 | 131.75 | 127.43 | 127.79 | 127.79 | 5,928,600 |
| 18 ago 2023 | 129.61 | 132.42 | 129.06 | 131.21 | 131.21 | 5,754,500 |
| 17 ago 2023 | 128.54 | 132.85 | 128.43 | 130.11 | 130.11 | 8,659,600 |
| 16 ago 2023 | 135.00 | 135.25 | 127.53 | 128.75 | 128.75 | 23,754,400 |
| 15 ago 2023 | 127.95 | 129.32 | 124.96 | 125.05 | 125.05 | 9,416,500 |
| 15 ago 2023 | 1.1 Dividendo | |||||
| 14 ago 2023 | 130.73 | 131.82 | 128.87 | 129.42 | 128.32 | 4,425,100 |
| 11 ago 2023 | 130.03 | 131.69 | 130.02 | 131.05 | 129.94 | 3,802,400 |
| 10 ago 2023 | 131.25 | 132.51 | 130.52 | 130.92 | 129.81 | 4,375,600 |
| 09 ago 2023 | 131.35 | 132.07 | 130.26 | 130.60 | 129.49 | 2,761,200 |
| 08 ago 2023 | 130.62 | 131.21 | 129.35 | 130.98 | 129.87 | 4,359,100 |
| 07 ago 2023 | 133.02 | 133.70 | 131.34 | 131.94 | 130.82 | 3,036,700 |
| 04 ago 2023 | 133.80 | 134.62 | 131.97 | 132.53 | 131.40 | 3,479,900 |
| 03 ago 2023 | 133.23 | 134.04 | 132.60 | 132.73 | 131.60 | 3,723,100 |
| 02 ago 2023 | 132.20 | 134.09 | 131.82 | 133.54 | 132.40 | 3,562,700 |
| 01 ago 2023 | 136.33 | 136.54 | 132.95 | 132.99 | 131.86 | 4,060,700 |
| 31 jul 2023 | 135.26 | 136.89 | 135.26 | 136.47 | 135.31 | 6,055,300 |
| 28 jul 2023 | 135.85 | 136.74 | 134.81 | 135.00 | 133.85 | 2,957,500 |
| 27 jul 2023 | 135.33 | 138.28 | 134.50 | 134.50 | 133.36 | 5,538,800 |
| 26 jul 2023 | 132.76 | 135.54 | 132.46 | 134.47 | 133.33 | 5,180,100 |
| 25 jul 2023 | 135.09 | 135.83 | 133.34 | 133.60 | 132.46 | 3,849,400 |
| 24 jul 2023 | 134.32 | 135.60 | 133.83 | 135.41 | 134.26 | 2,622,600 |
| 21 jul 2023 | 135.13 | 136.36 | 133.60 | 134.08 | 132.94 | 4,030,700 |
| 20 jul 2023 | 133.13 | 135.29 | 132.48 | 134.64 | 133.50 | 4,174,700 |
| 19 jul 2023 | 131.50 | 132.93 | 130.88 | 132.70 | 131.57 | 3,229,200 |
| 18 jul 2023 | 130.35 | 131.97 | 129.04 | 130.81 | 129.70 | 3,786,400 |
| 17 jul 2023 | 130.80 | 130.83 | 128.55 | 130.01 | 128.90 | 4,731,500 |
| 14 jul 2023 | 132.09 | 132.68 | 130.66 | 130.92 | 129.81 | 4,119,500 |
| 13 jul 2023 | 133.37 | 134.30 | 132.69 | 132.82 | 131.69 | 3,077,400 |
| 12 jul 2023 | 134.85 | 135.41 | 132.84 | 132.91 | 131.78 | 3,758,300 |
| 11 jul 2023 | 132.04 | 134.30 | 131.37 | 133.39 | 132.26 | 4,094,900 |
| 10 jul 2023 | 130.28 | 131.86 | 130.28 | 131.74 | 130.62 | 3,831,300 |
| 07 jul 2023 | 130.50 | 132.22 | 129.86 | 130.05 | 128.94 | 4,251,100 |
| 06 jul 2023 | 131.88 | 132.97 | 130.43 | 130.84 | 129.73 | 4,882,300 |
| 05 jul 2023 | 134.24 | 134.49 | 132.49 | 132.55 | 131.42 | 5,186,900 |
| 03 jul 2023 | 131.59 | 135.32 | 131.59 | 134.86 | 133.71 | 4,134,600 |
| 30 jun 2023 | 133.81 | 133.85 | 131.13 | 131.90 | 130.78 | 7,312,200 |
| 29 jun 2023 | 132.48 | 134.06 | 131.77 | 132.91 | 131.78 | 6,055,200 |
| 28 jun 2023 | 132.70 | 133.38 | 131.88 | 132.47 | 131.34 | 4,601,900 |
| 27 jun 2023 | 133.20 | 134.84 | 132.41 | 132.51 | 131.38 | 6,047,600 |
| 26 jun 2023 | 132.35 | 135.46 | 132.34 | 134.50 | 133.36 | 4,831,100 |
| 23 jun 2023 | 131.01 | 132.41 | 130.32 | 131.83 | 130.71 | 6,973,100 |
| 22 jun 2023 | 133.44 | 133.76 | 131.43 | 132.39 | 131.26 | 4,620,600 |
| 21 jun 2023 | 132.36 | 133.98 | 131.33 | 133.22 | 132.09 | 3,845,500 |
| 20 jun 2023 | 133.12 | 133.29 | 131.42 | 132.72 | 131.59 | 5,355,200 |
| 16 jun 2023 | 138.06 | 138.06 | 133.64 | 133.81 | 132.67 | 9,895,800 |
| 15 jun 2023 | 135.11 | 138.08 | 134.60 | 137.84 | 136.67 | 10,063,100 |
| 14 jun 2023 | 129.20 | 134.53 | 127.93 | 133.23 | 132.10 | 14,968,700 |
| 13 jun 2023 | 127.50 | 129.40 | 126.74 | 128.72 | 127.63 | 6,916,300 |
| 12 jun 2023 | 127.30 | 127.39 | 125.08 | 126.48 | 125.40 | 8,248,400 |
| 09 jun 2023 | 129.50 | 130.60 | 126.95 | 126.99 | 125.91 | 9,386,000 |
| 08 jun 2023 | 131.50 | 132.77 | 130.22 | 131.27 | 130.15 | 6,162,000 |
| 07 jun 2023 | 132.03 | 132.31 | 131.01 | 131.75 | 130.63 | 5,504,400 |
| 06 jun 2023 | 130.10 | 132.96 | 129.93 | 132.70 | 131.57 | 6,065,200 |
| 05 jun 2023 | 131.67 | 132.51 | 129.72 | 130.60 | 129.49 | 7,702,900 |
| 02 jun 2023 | 131.24 | 133.28 | 130.56 | 133.22 | 132.09 | 7,589,100 |
| 01 jun 2023 | 128.60 | 132.03 | 126.75 | 131.16 | 130.05 | 13,678,400 |
| 31 may 2023 | 134.24 | 135.26 | 130.63 | 130.93 | 129.82 | 20,234,400 |
| 30 may 2023 | 138.22 | 138.89 | 133.58 | 133.84 | 132.70 | 10,931,900 |
| 26 may 2023 | 140.31 | 140.48 | 137.21 | 138.93 | 137.75 | 8,100,400 |
| 25 may 2023 | 142.18 | 142.20 | 138.65 | 140.75 | 139.55 | 7,409,500 |
| 24 may 2023 | 145.80 | 145.89 | 142.13 | 143.10 | 141.88 | 6,738,300 |
| 23 may 2023 | 150.33 | 151.33 | 146.94 | 147.16 | 145.91 | 4,374,100 |
| 22 may 2023 | 151.00 | 152.74 | 149.77 | 151.91 | 150.62 | 3,717,000 |
| 19 may 2023 | 154.90 | 155.27 | 150.93 | 152.28 | 150.99 | 4,454,700 |
| 18 may 2023 | 160.87 | 161.62 | 153.25 | 154.18 | 152.87 | 7,881,600 |
| 17 may 2023 | 155.80 | 162.84 | 155.12 | 160.96 | 159.59 | 8,387,700 |
| 16 may 2023 | 157.38 | 160.85 | 154.70 | 156.91 | 155.58 | 5,805,900 |
| 16 may 2023 | 1.08 Dividendo | |||||
| 15 may 2023 | 157.97 | 160.79 | 157.40 | 160.57 | 158.13 | 4,055,200 |
| 12 may 2023 | 157.80 | 159.30 | 156.03 | 157.99 | 155.59 | 3,361,600 |
| 11 may 2023 | 157.38 | 159.31 | 156.54 | 158.87 | 156.46 | 2,832,000 |
| 10 may 2023 | 158.18 | 159.30 | 155.02 | 157.73 | 155.34 | 2,804,800 |
| 09 may 2023 | 155.70 | 157.86 | 155.42 | 157.42 | 155.03 | 1,886,000 |
| 08 may 2023 | 156.48 | 157.79 | 155.65 | 156.50 | 154.13 | 1,495,200 |
| 05 may 2023 | 154.49 | 157.77 | 154.17 | 156.30 | 153.93 | 2,186,900 |
| 04 may 2023 | 154.18 | 154.50 | 150.87 | 152.53 | 150.22 | 2,653,600 |
| 03 may 2023 | 155.32 | 158.62 | 154.34 | 154.57 | 152.23 | 2,385,700 |
| *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.
