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

Transdigm Group Inc (NY: TDG )

1,241.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 29, 2023 1015 1018 1008 1012 161,193 -1.19(-0.12%)
Dec 28, 2023 998.71 1014 998.71 1013 118,898 +4.80(+0.48%)
Dec 27, 2023 1006 1012 1004 1008 148,275 -0.98(-0.10%)
Dec 26, 2023 1000 1013 998.21 1009 119,251 +8.55(+0.85%)
Dec 22, 2023 997.09 1006 996.46 1000 144,148 +6.30(+0.63%)
Dec 21, 2023 992.69 995.02 981.51 994.12 141,081 +12.48(+1.27%)
Dec 20, 2023 991.94 995.81 981.62 981.64 141,015 -16.75(-1.68%)
Dec 19, 2023 992.63 1004 992.63 998.39 131,723 +8.50(+0.86%)
Dec 18, 2023 991.19 996.80 985.88 989.89 138,286 +4.30(+0.44%)
Dec 15, 2023 978.07 994.50 978.07 985.59 485,811 -1.41(-0.14%)
Dec 14, 2023 1012 1014 975.34 987.00 328,716 -24.36(-2.41%)
Dec 13, 2023 1001 1016 998.54 1011 228,324 +10.97(+1.10%)
Dec 12, 2023 996.10 1001 992.60 1000 209,532 +7.87(+0.79%)
Dec 11, 2023 982.65 994.69 982.65 992.52 145,329 +8.60(+0.87%)
Dec 08, 2023 973.70 986.14 971.94 983.92 144,939 +10.96(+1.13%)
Dec 07, 2023 966.38 976.00 965.69 972.96 209,971 +9.45(+0.98%)
Dec 06, 2023 962.42 970.94 958.73 963.51 134,172 +8.00(+0.84%)
Dec 05, 2023 962.43 967.38 950.93 955.51 140,068 -11.87(-1.23%)
Dec 04, 2023 963.60 969.52 957.70 967.38 168,748 -2.89(-0.30%)
Dec 01, 2023 958.92 974.75 956.45 970.27 162,099 +7.40(+0.77%)
Nov 30, 2023 956.54 963.78 949.99 962.87 279,309 +10.05(+1.05%)
Nov 29, 2023 958.49 959.63 950.62 952.82 124,582 -3.36(-0.35%)
Nov 28, 2023 979.40 980.00 954.52 956.18 253,635 -20.40(-2.09%)
Nov 27, 2023 966.59 980.00 966.59 976.58 167,104 +5.85(+0.60%)
Nov 24, 2023 967.89 976.36 962.59 970.73 42,997 +0.53(+0.05%)
Nov 22, 2023 969.22 979.71 966.28 970.20 138,548 -0.83(-0.09%)
Nov 21, 2023 962.53 974.80 961.28 971.03 237,694 +6.67(+0.69%)
Nov 20, 2023 964.23 969.03 958.05 964.36 261,122 +6.73(+0.70%)
Nov 17, 2023 958.23 961.40 951.19 957.63 295,799 +5.68(+0.60%)
Nov 16, 2023 960.31 962.44 945.78 951.95 314,268 -6.95(-0.73%)
Nov 15, 2023 960.00 963.17 952.87 958.90 332,343 -2.49(-0.26%)
Nov 14, 2023 968.53 977.15 959.65 961.39 347,980 +3.46(+0.36%)
Nov 13, 2023 954.89 960.06 945.47 957.93 320,196 +0.63(+0.07%)
Nov 10, 2023 950.39 960.92 938.71 957.30 369,252 +18.74(+2.00%)
Nov 09, 2023 911.49 954.99 902.65 938.56 677,421 +75.10(+8.70%)
Nov 08, 2023 863.38 866.01 855.31 863.46 290,357 +2.30(+0.27%)
Nov 07, 2023 855.39 864.45 848.17 861.16 286,316 +3.94(+0.46%)
Nov 06, 2023 851.26 857.80 843.92 857.22 220,133 +6.42(+0.76%)
Nov 03, 2023 844.51 858.71 844.51 850.80 223,590 +11.91(+1.42%)
Nov 02, 2023 809.14 839.59 808.74 838.89 351,219 +39.92(+5.00%)
Nov 01, 2023 801.79 801.79 789.11 798.97 271,131 +0.24(+0.03%)
Oct 31, 2023 792.24 804.33 788.62 798.72 373,289 +8.12(+1.03%)
Oct 30, 2023 796.32 798.40 788.00 790.60 349,865 +0.60(+0.08%)
Oct 27, 2023 788.29 791.84 782.64 790.00 230,999 +1.01(+0.13%)
Oct 26, 2023 793.27 803.34 787.95 788.99 229,209 -0.27(-0.03%)
Oct 25, 2023 799.98 807.89 785.87 789.26 155,857 -12.34(-1.54%)
Oct 24, 2023 807.65 809.44 796.98 801.60 142,819 +4.41(+0.55%)
Oct 23, 2023 792.84 802.57 788.37 797.19 167,870 +3.61(+0.45%)
Oct 20, 2023 801.24 802.50 789.94 793.58 191,388 -7.58(-0.95%)
Oct 19, 2023 809.43 819.04 799.43 801.16 176,890 -10.89(-1.34%)
Oct 18, 2023 827.87 828.54 810.18 812.05 255,223 -20.52(-2.46%)
Oct 17, 2023 829.64 842.21 824.69 832.57 183,909 -0.70(-0.08%)
Oct 16, 2023 835.29 842.73 829.59 833.27 233,610 +6.58(+0.80%)
Oct 13, 2023 831.41 837.68 818.38 826.70 236,639 -1.18(-0.14%)
Oct 12, 2023 841.38 841.38 821.66 827.87 217,023 -10.31(-1.23%)
Oct 11, 2023 826.45 840.88 826.45 838.18 261,581 +2.72(+0.33%)
Oct 10, 2023 840.54 847.65 831.09 835.46 256,150 -0.85(-0.10%)
Oct 09, 2023 827.23 837.34 820.47 836.31 269,291 +16.38(+2.00%)
Oct 06, 2023 804.19 821.62 799.16 819.93 324,402 +10.75(+1.33%)
Oct 05, 2023 794.35 814.10 787.00 809.18 451,672 +16.67(+2.10%)
Oct 04, 2023 781.55 793.72 776.84 792.51 214,732 +9.07(+1.16%)
Oct 03, 2023 788.89 793.93 774.00 783.45 332,442 -11.70(-1.47%)
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.