Skip to main content

Transdigm Group Inc (NY: TDG )

1,293.80 +22.02 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 526.58 529.43 523.64 525.20 216,130 -1.89(-0.36%)
Dec 30, 2019 529.31 531.17 523.15 527.09 209,736 -1.85(-0.35%)
Dec 27, 2019 532.70 534.61 525.82 528.93 235,856 -1.22(-0.23%)
Dec 26, 2019 526.45 530.29 525.52 530.15 291,768 +4.57(+0.87%)
Dec 24, 2019 528.80 529.75 525.26 525.59 111,628 -0.36(-0.07%)
Dec 23, 2019 525.20 529.45 523.87 525.94 423,705 +1.54(+0.29%)
Dec 20, 2019 523.39 527.64 517.14 524.40 808,913 +14.48(+2.84%)
Dec 19, 2019 504.42 510.92 502.24 509.91 355,357 +6.67(+1.33%)
Dec 18, 2019 505.90 505.90 494.22 503.25 387,525 -2.55(-0.50%)
Dec 17, 2019 508.34 509.94 502.96 505.80 326,511 -4.45(-0.87%)
Dec 16, 2019 514.38 514.38 503.31 510.25 350,725 -0.42(-0.08%)
Dec 13, 2019 505.15 511.70 503.36 510.67 273,997 +7.30(+1.45%)
Dec 12, 2019 504.83 507.24 500.21 503.37 196,537 -2.19(-0.43%)
Dec 11, 2019 506.05 506.07 501.93 505.56 245,619 +0.71(+0.14%)
Dec 10, 2019 500.70 506.69 500.70 504.85 290,628 +4.65(+0.93%)
Dec 09, 2019 504.59 507.23 498.07 500.20 332,578 -5.41(-1.07%)
Dec 06, 2019 504.88 507.48 503.23 505.61 283,694 +4.49(+0.90%)
Dec 05, 2019 499.89 502.09 496.20 501.12 388,844 +1.82(+0.36%)
Dec 04, 2019 495.14 507.47 495.14 499.31 405,133 +6.64(+1.35%)
Dec 03, 2019 489.06 494.25 487.79 492.66 430,732 -0.95(-0.19%)
Dec 02, 2019 503.29 505.12 493.53 493.61 382,665 -9.33(-1.86%)
Nov 29, 2019 501.55 506.31 499.48 502.94 133,728 -0.20(-0.04%)
Nov 27, 2019 506.43 508.13 498.78 503.15 276,140 -5.40(-1.06%)
Nov 26, 2019 507.17 510.20 505.29 508.55 556,598 +2.14(+0.42%)
Nov 25, 2019 498.60 507.15 497.33 506.41 365,287 +7.64(+1.53%)
Nov 22, 2019 494.87 502.14 490.01 498.77 737,200 -9.53(-1.87%)
Nov 21, 2019 509.66 513.74 502.63 508.30 303,077 -1.65(-0.32%)
Nov 20, 2019 503.56 515.33 503.56 509.95 409,926 +6.07(+1.20%)
Nov 19, 2019 486.70 508.20 482.75 503.88 518,556 +0.42(+0.08%)
Nov 18, 2019 498.42 504.48 496.65 503.46 314,710 +7.01(+1.41%)
Nov 15, 2019 497.83 500.27 493.96 496.45 390,926 +0.01(+0.00%)
Nov 14, 2019 485.79 497.19 485.06 496.44 231,586 +9.37(+1.92%)
Nov 13, 2019 482.71 490.47 482.05 487.07 236,766 +4.17(+0.86%)
Nov 12, 2019 481.87 483.81 479.90 482.90 203,609 +1.23(+0.26%)
Nov 11, 2019 478.99 482.73 477.39 481.67 239,039 +1.80(+0.38%)
Nov 08, 2019 477.90 483.25 477.66 479.87 220,776 +2.47(+0.52%)
Nov 07, 2019 478.25 481.77 476.82 477.40 299,362 +1.67(+0.35%)
Nov 06, 2019 474.96 475.88 470.56 475.73 255,715 +0.84(+0.18%)
Nov 05, 2019 471.25 475.05 468.09 474.89 211,353 +2.16(+0.46%)
Nov 04, 2019 478.47 479.83 469.42 472.74 209,832 -4.65(-0.97%)
Nov 01, 2019 470.95 478.42 469.08 477.38 269,713 +10.64(+2.28%)
Oct 31, 2019 471.99 472.39 465.20 466.74 230,732 -5.04(-1.07%)
Oct 30, 2019 466.55 472.35 462.49 471.78 186,757 +5.31(+1.14%)
Oct 29, 2019 471.81 478.62 465.95 466.47 323,204 -1.38(-0.29%)
Oct 28, 2019 464.06 470.92 464.06 467.84 224,230 +3.61(+0.78%)
Oct 25, 2019 467.62 470.01 463.54 464.23 215,590 -3.85(-0.82%)
Oct 24, 2019 457.13 469.06 455.23 468.08 249,654 +11.46(+2.51%)
Oct 23, 2019 450.71 457.86 450.71 456.62 196,783 +3.49(+0.77%)
Oct 22, 2019 462.06 465.47 450.82 453.13 395,721 -9.75(-2.11%)
Oct 21, 2019 466.14 469.21 462.17 462.88 355,009 -4.12(-0.88%)
Oct 18, 2019 468.16 468.16 460.74 467.00 382,582 +0.02(+0.00%)
Oct 17, 2019 460.14 468.63 460.14 466.98 251,681 +6.84(+1.49%)
Oct 16, 2019 462.69 463.57 458.86 460.14 225,124 -3.69(-0.80%)
Oct 15, 2019 462.05 465.72 460.29 463.83 236,967 +3.81(+0.83%)
Oct 14, 2019 465.06 466.17 459.57 460.02 253,003 -5.39(-1.16%)
Oct 11, 2019 459.98 467.85 456.74 465.41 373,899 +12.22(+2.70%)
Oct 10, 2019 450.06 456.09 448.84 453.19 198,870 +1.64(+0.36%)
Oct 09, 2019 453.73 455.38 448.75 451.55 243,915 +0.43(+0.10%)
Oct 08, 2019 452.75 456.32 444.52 451.12 225,593 -5.11(-1.12%)
Oct 07, 2019 452.58 462.70 452.36 456.22 226,646 +0.72(+0.16%)
Oct 04, 2019 451.66 455.85 448.75 455.50 240,396 +5.66(+1.26%)
Oct 03, 2019 442.88 449.92 441.07 449.85 223,475 +6.62(+1.49%)
Oct 02, 2019 445.07 447.17 441.18 443.22 387,374 -5.95(-1.32%)
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.