TransDigm Group Incorporated (T1DG34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 12:14PM BRT. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 20 Jun 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 19 Jun 2024 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 3,018 |
| 18 Jun 2024 | 144.62 | 144.62 | 142.83 | 143.50 | 143.50 | 2,146 |
| 17 Jun 2024 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | - |
| 14 Jun 2024 | 140.00 | 140.00 | 139.02 | 139.02 | 139.02 | 86 |
| 13 Jun 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | - |
| 12 Jun 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | - |
| 11 Jun 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | - |
| 10 Jun 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | - |
| 07 Jun 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | 135 |
| 06 Jun 2024 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | - |
| 05 Jun 2024 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | - |
| 04 Jun 2024 | 140.98 | 140.98 | 139.35 | 139.35 | 139.35 | 3,804 |
| 03 Jun 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 200 |
| 31 May 2024 | 137.76 | 140.70 | 137.76 | 140.70 | 140.70 | 263 |
| 29 May 2024 | 138.18 | 139.99 | 138.18 | 139.99 | 139.99 | 46 |
| 28 May 2024 | 135.66 | 135.66 | 135.66 | 135.66 | 135.66 | 1,180 |
| 27 May 2024 | 140.94 | 140.94 | 140.94 | 140.94 | 140.94 | 2 |
| 24 May 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1,180 |
| 23 May 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
| 22 May 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 164 |
| 21 May 2024 | 135.00 | 136.05 | 135.00 | 136.05 | 136.05 | 2,083 |
| 20 May 2024 | 133.00 | 134.29 | 133.00 | 134.29 | 134.29 | 722 |
| 17 May 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| 16 May 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| 15 May 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 180 |
| 14 May 2024 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | - |
| 13 May 2024 | 134.12 | 134.12 | 133.42 | 133.42 | 133.42 | 70 |
| 10 May 2024 | 135.66 | 135.66 | 135.66 | 135.66 | 135.66 | 76 |
| 09 May 2024 | 137.15 | 137.15 | 136.37 | 136.76 | 136.76 | 326 |
| 08 May 2024 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | 1,068 |
| 07 May 2024 | 131.82 | 131.82 | 131.82 | 131.82 | 131.82 | 2 |
| 06 May 2024 | 131.69 | 131.69 | 131.17 | 131.17 | 131.17 | 1,247 |
| 03 May 2024 | 131.69 | 131.69 | 131.69 | 131.69 | 131.69 | 610 |
| 02 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 40 |
| 30 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 29 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 26 Apr 2024 | 129.48 | 129.48 | 129.00 | 129.00 | 129.00 | 463 |
| 25 Apr 2024 | 129.80 | 130.00 | 129.80 | 130.00 | 130.00 | 304 |
| 24 Apr 2024 | 127.56 | 127.56 | 127.56 | 127.56 | 127.56 | - |
| 23 Apr 2024 | 127.56 | 127.56 | 127.56 | 127.56 | 127.56 | 1,860 |
| 22 Apr 2024 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | 144 |
| 19 Apr 2024 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | 96 |
| 18 Apr 2024 | 127.74 | 127.74 | 126.86 | 126.86 | 126.86 | 190 |
| 17 Apr 2024 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | - |
| 16 Apr 2024 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | 45 |
| 15 Apr 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
| 12 Apr 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
| 11 Apr 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
| 10 Apr 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
| 09 Apr 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
| 08 Apr 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
| 05 Apr 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
| 04 Apr 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
| 03 Apr 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 80 |
| 02 Apr 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
| 01 Apr 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
| 28 Mar 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
| 27 Mar 2024 | 122.40 | 122.40 | 121.92 | 121.92 | 121.92 | 253 |
| 26 Mar 2024 | 123.67 | 123.67 | 123.67 | 123.67 | 123.67 | - |
| 25 Mar 2024 | 123.67 | 123.67 | 123.67 | 123.67 | 123.67 | - |
| 22 Mar 2024 | 123.67 | 123.67 | 123.67 | 123.67 | 123.67 | 3 |
| 21 Mar 2024 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | - |
| 20 Mar 2024 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | - |
| 19 Mar 2024 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | 7 |
| 18 Mar 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | 673 |
| 15 Mar 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | - |
| 14 Mar 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | 2,420 |
| 13 Mar 2024 | 116.27 | 116.27 | 116.27 | 116.27 | 116.27 | - |
| 12 Mar 2024 | 116.27 | 116.27 | 116.27 | 116.27 | 116.27 | 3 |
| 11 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 93 |
| 08 Mar 2024 | 116.16 | 116.16 | 116.16 | 116.16 | 116.16 | - |
| 07 Mar 2024 | 116.16 | 116.16 | 116.16 | 116.16 | 116.16 | - |
| 06 Mar 2024 | 116.16 | 116.16 | 116.16 | 116.16 | 116.16 | 3 |
| 05 Mar 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
| 04 Mar 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
| 01 Mar 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 107 |
| 29 Feb 2024 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | - |
| 28 Feb 2024 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | - |
| 27 Feb 2024 | 117.09 | 117.24 | 117.09 | 117.24 | 117.24 | 167 |
| 26 Feb 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | - |
| 23 Feb 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | - |
| 22 Feb 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | - |
| 21 Feb 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | - |
| 20 Feb 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | 1,439 |
| 19 Feb 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| 16 Feb 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| 15 Feb 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| 14 Feb 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| 09 Feb 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | 10 |
| 08 Feb 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 230 |
| 07 Feb 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | - |
| 06 Feb 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | 394 |
| 05 Feb 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 1,439 |
| 02 Feb 2024 | 111.21 | 111.21 | 110.20 | 110.20 | 110.20 | 2 |
| 01 Feb 2024 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | - |
| 31 Jan 2024 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | - |
| 30 Jan 2024 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | - |
| 29 Jan 2024 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | 48 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.