La bourse est fermée

TransDigm Group Incorporated (TDG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 259,15+2,57 (+0,20 %)
À la clôture : 04:00PM EDT
1 259,15 0,00 (0,00 %)
Échanges après Bourse : 05:29PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241 257,371 269,511 254,491 259,151 259,15139 900
25 avr. 20241 240,051 265,251 225,501 256,581 256,58232 700
24 avr. 20241 250,001 255,591 213,791 241,621 241,62222 400
23 avr. 20241 215,001 244,661 212,411 242,401 242,40241 800
22 avr. 20241 195,941 213,661 186,121 200,931 200,93147 900
19 avr. 20241 225,371 226,331 185,781 187,701 187,70228 300
18 avr. 20241 218,921 237,391 211,571 213,501 213,50205 500
17 avr. 20241 233,521 235,281 212,711 225,701 225,70148 000
16 avr. 20241 210,091 228,081 210,091 223,151 223,15155 200
15 avr. 20241 243,001 248,391 206,961 207,501 207,50183 200
12 avr. 20241 223,031 231,861 207,121 220,381 220,38193 500
11 avr. 20241 214,671 237,511 206,871 234,931 234,93180 200
10 avr. 20241 206,761 224,621 205,211 219,911 219,91170 200
09 avr. 20241 234,291 234,291 198,321 215,931 215,93130 000
08 avr. 20241 236,911 239,261 227,881 233,291 233,29126 800
05 avr. 20241 212,551 237,131 212,551 235,281 235,28152 900
04 avr. 20241 242,041 246,221 200,001 204,361 204,36188 100
03 avr. 20241 201,711 234,951 201,711 228,511 228,51223 000
02 avr. 20241 209,301 209,301 196,771 203,821 203,82231 700
01 avr. 20241 229,771 229,771 208,901 213,941 213,94148 700
28 mars 20241 233,801 238,951 226,381 231,601 231,60164 400
27 mars 20241 233,141 237,491 223,501 233,801 233,80140 400
26 mars 20241 226,161 227,271 217,311 223,111 223,11113 100
25 mars 20241 238,131 238,131 218,071 223,411 223,41115 600
22 mars 20241 232,381 238,001 226,891 231,201 231,20148 900
21 mars 20241 215,931 238,341 212,491 232,381 232,38203 800
20 mars 20241 199,701 217,001 198,541 214,981 214,98204 000
19 mars 20241 184,701 202,701 177,761 200,921 200,92174 700
18 mars 20241 181,831 188,901 177,451 181,001 181,00154 500
15 mars 20241 173,081 182,251 163,821 172,201 172,20326 700
14 mars 20241 189,631 192,581 179,851 185,901 185,90175 800
13 mars 20241 176,341 190,181 174,631 187,401 187,40162 000
12 mars 20241 164,131 184,391 154,211 183,131 183,13228 000
11 mars 20241 158,841 158,841 136,271 151,741 151,74253 900
08 mars 20241 170,311 180,001 148,741 164,991 164,99204 500
07 mars 20241 175,001 177,651 169,541 174,691 174,69162 300
06 mars 20241 169,281 174,971 162,691 168,681 168,68230 300
05 mars 20241 172,271 178,971 154,331 160,001 160,00229 900
04 mars 20241 187,351 189,531 167,731 173,411 173,41264 600
01 mars 20241 178,001 188,001 169,941 183,271 183,27196 400
29 févr. 20241 170,821 179,261 164,141 177,741 177,74314 600
28 févr. 20241 174,001 177,101 165,381 172,001 172,00286 800
27 févr. 20241 186,301 187,761 161,651 174,221 174,22194 300
26 févr. 20241 203,331 206,851 186,681 187,401 187,40168 100
23 févr. 20241 193,391 207,581 192,781 199,891 199,89163 600
22 févr. 20241 165,001 195,471 164,421 192,951 192,95261 900
21 févr. 20241 159,331 165,081 155,831 164,351 164,35183 100
20 févr. 20241 146,441 163,481 142,001 159,011 159,01227 000
16 févr. 20241 159,621 165,001 144,681 146,391 146,39197 300
15 févr. 20241 150,001 159,391 136,801 157,791 157,79233 000
14 févr. 20241 135,381 147,601 128,511 147,131 147,13219 100
13 févr. 20241 100,861 123,441 100,861 122,261 122,26270 200
12 févr. 20241 119,091 119,091 104,051 109,171 109,17219 900
09 févr. 20241 132,081 139,981 115,871 119,891 119,89283 100
08 févr. 20241 153,221 155,241 108,901 128,571 128,57442 600
07 févr. 20241 140,361 150,151 140,361 147,011 147,01369 100
06 févr. 20241 141,671 142,551 127,831 140,601 140,60287 100
05 févr. 20241 119,731 139,821 119,121 135,081 135,08230 800
02 févr. 20241 114,741 129,421 111,681 123,761 123,76188 100
01 févr. 20241 099,461 116,931 095,721 113,681 113,68228 100
31 janv. 20241 087,571 100,001 086,371 092,681 092,68312 000
30 janv. 20241 081,491 089,501 078,541 085,941 085,94174 100
29 janv. 20241 086,161 088,411 070,031 081,731 081,73145 400
26 janv. 20241 082,321 089,961 070,821 082,481 082,48244 500
25 janv. 20241 065,791 080,951 063,531 078,871 078,87260 700
24 janv. 20241 073,281 076,941 058,941 059,921 059,92144 700
23 janv. 20241 070,631 077,541 068,761 071,851 071,85153 800
22 janv. 20241 058,351 074,251 058,351 072,211 072,21200 100
19 janv. 20241 058,401 059,951 048,061 057,131 057,13171 200
18 janv. 20241 035,711 053,641 032,431 053,001 053,00201 300
17 janv. 20241 025,011 040,671 025,011 031,751 031,75149 800
16 janv. 20241 029,161 033,651 017,801 027,321 027,32194 000
12 janv. 20241 027,121 033,811 018,841 032,831 032,83146 200
11 janv. 20241 015,001 022,981 004,251 019,821 019,82188 800
10 janv. 20241 005,811 017,211 002,811 015,001 015,00205 800
09 janv. 2024988,941 002,85985,291 000,121 000,12210 700
08 janv. 2024975,00997,81975,00997,18997,18257 700
05 janv. 2024977,48986,76976,01978,61978,61217 900
04 janv. 2024977,89994,18974,05975,53975,53207 100
03 janv. 2024987,78993,40972,08972,61972,61271 500
02 janv. 20241 005,641 013,50989,31992,20992,20245 600
29 déc. 20231 015,001 018,501 008,011 011,601 011,60161 200
28 déc. 2023998,711 014,31998,711 012,791 012,79118 900
27 déc. 20231 006,301 012,441 004,281 007,991 007,99148 300
26 déc. 20231 000,211 012,65998,211 008,971 008,97119 300
22 déc. 2023997,091 005,91996,461 000,421 000,42144 100
21 déc. 2023992,69995,02981,51994,12994,12141 100
20 déc. 2023991,94995,81981,62981,64981,64141 000
19 déc. 2023992,631 004,20992,63998,39998,39131 700
18 déc. 2023991,19996,81985,88989,89989,89138 300
15 déc. 2023978,07994,50978,07985,59985,59485 800
14 déc. 20231 011,901 014,03975,34987,00987,00328 700
13 déc. 20231 001,261 015,72998,541 011,361 011,36228 300
12 déc. 2023996,101 001,37992,601 000,391 000,39209 500
11 déc. 2023982,65994,69982,65992,52992,52145 300
08 déc. 2023973,70986,15971,94983,92983,92144 900
07 déc. 2023966,38976,00965,69972,96972,96210 000
06 déc. 2023962,42970,94958,73963,51963,51134 200
05 déc. 2023962,43967,38950,94955,51955,51140 100
04 déc. 2023963,60969,53957,70967,38967,38168 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...