Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transdigm Group Inc (NY: TDG )

1,291.95 +5.63 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 321.89 329.61 321.52 327.47 573,872 +4.97(+1.54%)
Jan 30, 2019 317.13 324.91 314.90 322.49 891,308 +7.82(+2.49%)
Jan 29, 2019 298.93 318.14 298.93 314.67 843,926 +20.90(+7.11%)
Jan 28, 2019 291.01 294.37 288.62 293.77 305,611 -0.91(-0.31%)
Jan 25, 2019 295.13 297.69 293.46 294.69 280,832 +2.60(+0.89%)
Jan 24, 2019 290.12 294.36 289.95 292.09 161,536 +1.12(+0.39%)
Jan 23, 2019 290.63 294.75 286.22 290.97 274,983 +3.21(+1.11%)
Jan 22, 2019 295.48 296.65 286.25 287.76 375,906 -10.30(-3.46%)
Jan 18, 2019 294.57 298.12 293.20 298.06 457,307 +5.73(+1.96%)
Jan 17, 2019 290.62 295.67 290.49 292.33 455,197 +0.32(+0.11%)
Jan 16, 2019 292.65 292.75 290.35 292.01 345,524 -0.18(-0.06%)
Jan 15, 2019 291.60 293.03 289.24 292.20 317,181 +0.69(+0.24%)
Jan 14, 2019 289.60 293.89 287.67 291.50 389,077 -1.21(-0.41%)
Jan 11, 2019 291.04 292.84 288.86 292.71 261,727 -0.33(-0.11%)
Jan 10, 2019 288.45 293.97 285.59 293.04 441,294 +2.84(+0.98%)
Jan 09, 2019 290.46 292.68 289.29 290.20 367,420 +0.54(+0.19%)
Jan 08, 2019 289.24 291.81 286.63 289.66 430,410 +3.63(+1.27%)
Jan 07, 2019 285.50 288.32 283.62 286.04 393,181 +0.47(+0.16%)
Jan 04, 2019 277.00 285.57 275.83 285.57 340,890 +12.91(+4.74%)
Jan 03, 2019 282.98 282.98 272.07 272.65 484,847 -11.81(-4.15%)
Jan 02, 2019 280.99 285.43 276.70 284.46 374,028 -0.34(-0.12%)
Dec 31, 2018 283.70 287.58 282.38 284.80 424,233 +4.00(+1.43%)
Dec 28, 2018 279.49 285.31 276.74 280.80 299,936 +2.87(+1.03%)
Dec 27, 2018 273.98 277.94 265.06 277.94 513,324 -0.53(-0.19%)
Dec 26, 2018 264.65 278.86 263.12 278.46 622,157 +15.06(+5.72%)
Dec 24, 2018 266.92 270.23 260.85 263.41 378,263 -6.88(-2.55%)
Dec 21, 2018 271.04 276.80 268.20 270.29 658,379 -1.33(-0.49%)
Dec 20, 2018 277.70 281.04 269.55 271.62 697,077 -7.56(-2.71%)
Dec 19, 2018 287.88 291.67 276.38 279.18 481,092 -7.96(-2.77%)
Dec 18, 2018 287.13 290.75 283.57 287.14 418,007 +2.51(+0.88%)
Dec 17, 2018 289.23 294.71 282.02 284.63 468,206 -5.82(-2.00%)
Dec 14, 2018 288.77 293.30 288.31 290.45 331,697 -1.07(-0.37%)
Dec 13, 2018 296.42 297.57 291.39 291.52 243,431 -4.59(-1.55%)
Dec 12, 2018 293.96 299.78 293.96 296.11 246,057 +6.56(+2.26%)
Dec 11, 2018 295.31 299.52 288.79 289.55 378,607 -0.05(-0.02%)
Dec 10, 2018 286.04 292.43 282.21 289.60 509,618 +2.02(+0.70%)
Dec 07, 2018 291.57 296.55 283.85 287.58 437,247 -3.74(-1.28%)
Dec 06, 2018 290.76 295.04 286.45 291.33 794,843 -4.99(-1.68%)
Dec 04, 2018 310.78 311.39 295.60 296.32 695,274 -15.56(-4.99%)
Dec 03, 2018 309.17 313.52 308.53 311.88 606,413 +8.98(+2.96%)
Nov 30, 2018 308.05 308.60 299.67 302.90 587,574 -4.77(-1.55%)
Nov 29, 2018 301.62 310.41 300.47 307.68 442,826 +5.69(+1.88%)
Nov 28, 2018 293.97 302.87 293.97 301.99 418,526 +10.13(+3.47%)
Nov 27, 2018 291.02 292.43 287.47 291.86 410,019 -1.56(-0.53%)
Nov 26, 2018 288.58 293.71 287.84 293.41 464,630 +7.73(+2.71%)
Nov 23, 2018 281.61 289.56 281.21 285.68 185,430 +2.03(+0.71%)
Nov 21, 2018 283.66 283.66 283.66 0 +7.73(+2.80%)
Nov 20, 2018 277.59 277.59 265.86 275.93 1,217,158 -7.04(-2.49%)
Nov 19, 2018 290.33 292.46 282.03 282.97 357,254 -8.29(-2.85%)
Nov 16, 2018 286.61 293.38 286.05 291.26 391,278 +2.80(+0.97%)
Nov 15, 2018 282.92 288.63 280.12 288.46 484,768 +3.74(+1.31%)
Nov 14, 2018 291.57 293.67 284.33 284.72 487,432 -4.76(-1.64%)
Nov 13, 2018 287.18 291.50 285.52 289.48 669,290 +2.10(+0.73%)
Nov 12, 2018 298.97 298.97 286.39 287.38 741,634 -12.00(-4.01%)
Nov 09, 2018 298.20 300.21 295.86 299.38 314,264 -0.14(-0.05%)
Nov 08, 2018 301.93 305.69 295.94 299.52 376,540 -2.41(-0.80%)
Nov 07, 2018 299.69 302.45 295.62 301.93 559,321 +4.49(+1.51%)
Nov 06, 2018 291.44 307.11 288.12 297.44 1,061,653 +6.68(+2.30%)
Nov 05, 2018 289.11 290.98 287.01 290.76 752,025 +2.52(+0.87%)
Nov 02, 2018 290.91 296.35 286.00 288.24 638,200 -1.20(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.