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

Transdigm Group Inc (NY: TDG )

1,213.50 -12.20 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 863.16 867.66 852.17 862.46 229,255 +7.76(+0.91%)
Jun 29, 2023 843.60 855.64 843.60 854.70 185,171 +10.32(+1.22%)
Jun 28, 2023 844.38 852.37 838.30 844.38 237,112 +1.62(+0.19%)
Jun 27, 2023 825.98 842.89 825.32 842.75 206,908 +17.75(+2.15%)
Jun 26, 2023 819.15 826.75 816.50 825.01 224,492 +4.90(+0.60%)
Jun 23, 2023 813.81 823.55 813.53 820.11 437,290 -0.32(-0.04%)
Jun 22, 2023 813.29 828.22 813.29 820.43 315,467 +2.53(+0.31%)
Jun 21, 2023 791.52 818.02 790.59 817.90 314,983 +25.47(+3.21%)
Jun 20, 2023 785.34 793.55 784.54 792.42 386,730 +5.47(+0.69%)
Jun 16, 2023 797.48 800.57 785.51 786.96 417,998 -8.46(-1.06%)
Jun 15, 2023 777.13 796.75 776.64 795.41 248,559 +50.50(+6.78%)
May 08, 2023 743.26 748.73 741.15 744.91 381,251 +4.93(+0.67%)
May 05, 2023 738.95 742.92 735.06 739.98 292,099 +6.94(+0.95%)
May 04, 2023 739.88 739.88 724.23 733.04 368,023 -8.90(-1.20%)
May 03, 2023 745.32 751.81 739.12 741.94 355,195 -2.58(-0.35%)
May 02, 2023 741.18 745.55 727.80 744.53 297,972 +2.61(+0.35%)
May 01, 2023 737.87 750.53 737.28 741.91 256,797 +4.04(+0.55%)
Apr 28, 2023 726.89 738.54 726.89 737.87 173,930 +5.65(+0.77%)
Apr 27, 2023 724.68 732.72 719.21 732.22 224,357 +15.65(+2.18%)
Apr 26, 2023 725.62 729.12 715.44 716.57 310,144 -10.69(-1.47%)
Apr 25, 2023 733.96 735.50 724.97 727.26 264,102 -10.85(-1.47%)
Apr 24, 2023 739.21 742.23 737.18 738.11 241,359 +0.75(+0.10%)
Apr 21, 2023 740.72 740.72 732.50 737.36 249,361 +1.42(+0.19%)
Apr 20, 2023 730.05 738.60 727.28 735.94 215,482 +2.28(+0.31%)
Apr 19, 2023 734.12 739.42 731.48 733.67 207,500 -1.73(-0.23%)
Apr 18, 2023 730.57 736.23 730.31 735.39 249,751 +7.71(+1.06%)
Apr 17, 2023 725.46 730.80 722.86 727.68 138,305 +2.52(+0.35%)
Apr 14, 2023 721.53 729.14 721.53 725.17 243,581 -1.82(-0.25%)
Apr 13, 2023 721.68 728.45 715.92 726.99 260,246 +8.00(+1.11%)
Apr 12, 2023 718.43 723.26 713.81 719.00 163,056 +6.38(+0.89%)
Apr 11, 2023 710.90 714.22 707.63 712.62 189,498 +4.74(+0.67%)
Apr 10, 2023 694.70 708.98 689.62 707.88 187,144 +9.25(+1.32%)
Apr 06, 2023 695.95 701.08 694.04 698.63 182,343 +1.64(+0.24%)
Apr 05, 2023 703.02 707.45 696.71 696.99 231,001 -12.56(-1.77%)
Apr 04, 2023 717.94 718.06 706.93 709.55 162,179 -9.76(-1.36%)
Apr 03, 2023 713.28 722.64 712.18 719.31 201,849 +8.40(+1.18%)
Mar 31, 2023 713.00 715.69 706.29 710.91 301,014 +2.10(+0.30%)
Mar 30, 2023 709.94 711.89 705.40 708.81 185,798 +2.53(+0.36%)
Mar 29, 2023 695.75 706.99 695.75 706.28 241,877 +12.02(+1.73%)
Mar 28, 2023 686.45 694.82 686.45 694.26 166,150 +5.90(+0.86%)
Mar 27, 2023 687.42 693.16 682.31 688.36 220,459 +9.43(+1.39%)
Mar 24, 2023 667.49 682.39 665.20 678.93 315,793 +2.55(+0.38%)
Mar 23, 2023 682.96 689.09 673.64 676.38 210,372 -3.50(-0.51%)
Mar 22, 2023 691.86 696.41 679.63 679.88 215,890 -11.17(-1.62%)
Mar 21, 2023 689.73 698.08 685.78 691.05 327,572 +15.90(+2.36%)
Mar 20, 2023 672.75 676.85 668.25 675.15 401,718 +8.75(+1.31%)
Mar 17, 2023 680.73 680.73 663.20 666.40 592,046 -20.58(-3.00%)
Mar 16, 2023 665.35 688.71 662.49 686.98 344,423 +14.57(+2.17%)
Mar 15, 2023 685.92 687.67 662.12 672.41 461,683 -29.97(-4.27%)
Mar 14, 2023 691.68 711.41 691.68 702.38 407,575 +24.63(+3.63%)
Mar 13, 2023 678.41 685.94 671.86 677.74 498,032 -13.95(-2.02%)
Mar 10, 2023 714.71 714.71 685.92 691.69 476,355 -23.56(-3.29%)
Mar 09, 2023 741.85 741.85 714.39 715.25 294,676 -22.13(-3.00%)
Mar 08, 2023 737.47 741.80 728.87 737.38 208,797 +1.63(+0.22%)
Mar 07, 2023 742.05 744.63 734.90 735.75 223,310 -7.09(-0.95%)
Mar 06, 2023 739.07 743.99 738.30 742.84 220,611 +2.83(+0.38%)
Mar 03, 2023 733.45 741.28 730.68 740.01 248,628 +7.87(+1.07%)
Mar 02, 2023 722.43 732.91 718.89 732.14 181,323 +7.83(+1.08%)
Mar 01, 2023 716.72 729.87 716.72 724.31 204,103 +6.82(+0.95%)
Feb 28, 2023 722.05 728.36 716.86 717.49 390,433 -3.40(-0.47%)
Feb 27, 2023 719.29 722.18 715.06 720.89 445,333 +5.35(+0.75%)
Feb 24, 2023 710.34 715.93 703.57 715.54 188,011 -4.29(-0.60%)
Feb 23, 2023 715.39 720.61 709.90 719.83 326,055 +5.12(+0.72%)
Feb 22, 2023 713.62 719.72 710.69 714.71 220,044 +3.65(+0.51%)
Feb 21, 2023 714.76 715.53 708.58 711.06 278,676 -6.53(-0.91%)
Feb 17, 2023 716.99 719.29 708.04 717.59 327,942 -4.53(-0.63%)
Feb 16, 2023 713.76 729.34 712.71 722.12 516,268 -18.80(-2.54%)
Feb 15, 2023 722.75 741.37 722.75 740.92 443,835 +12.04(+1.65%)
Feb 14, 2023 711.00 731.42 711.00 728.88 352,381 +14.63(+2.05%)
Feb 13, 2023 705.08 715.30 701.12 714.25 750,055 +9.68(+1.37%)
Feb 10, 2023 718.73 724.37 703.90 704.57 745,577 -15.92(-2.21%)
Feb 09, 2023 730.74 739.52 719.90 720.49 659,866 -7.06(-0.97%)
Feb 08, 2023 719.73 731.53 716.22 727.55 477,118 +11.38(+1.59%)
Feb 07, 2023 711.83 717.62 692.17 716.17 598,204 +21.37(+3.07%)
Feb 06, 2023 685.35 695.07 680.60 694.80 429,557 +6.61(+0.96%)
Feb 03, 2023 679.27 688.54 679.27 688.20 270,678 +1.60(+0.23%)
Feb 02, 2023 704.11 707.46 681.93 686.60 514,275 -15.73(-2.24%)
Feb 01, 2023 688.15 703.62 688.13 702.33 301,290 +10.03(+1.45%)
Jan 31, 2023 681.53 692.71 679.24 692.30 296,643 +10.13(+1.48%)
Jan 30, 2023 683.68 687.08 677.59 682.17 311,607 -3.32(-0.48%)
Jan 27, 2023 681.00 691.57 679.55 685.49 376,655 +0.53(+0.08%)
Jan 26, 2023 678.55 685.02 670.87 684.96 355,723 +9.30(+1.38%)
Jan 25, 2023 662.10 676.36 659.66 675.66 285,974 +6.03(+0.90%)
Jan 24, 2023 654.47 671.72 653.53 669.63 315,450 +8.92(+1.35%)
Jan 23, 2023 649.16 662.38 648.10 660.71 449,140 +11.91(+1.84%)
Jan 20, 2023 641.18 649.45 637.64 648.80 443,649 +11.97(+1.88%)
Jan 19, 2023 643.27 647.37 636.20 636.83 303,086 -11.45(-1.77%)
Jan 18, 2023 661.05 665.10 647.67 648.27 341,264 -7.95(-1.21%)
Jan 17, 2023 660.71 666.50 654.65 656.22 398,708 -3.41(-0.52%)
Jan 13, 2023 652.95 661.39 649.24 659.63 360,086 +3.55(+0.54%)
Jan 12, 2023 651.02 658.29 646.11 656.08 448,358 +6.14(+0.95%)
Jan 11, 2023 636.60 650.04 636.51 649.93 554,714 +14.50(+2.28%)
Jan 10, 2023 624.30 635.45 622.18 635.44 278,571 +7.70(+1.23%)
Jan 09, 2023 630.45 634.79 625.34 627.74 257,759 +1.73(+0.28%)
Jan 06, 2023 617.30 629.37 616.13 626.01 292,410 +12.12(+1.98%)
Jan 05, 2023 607.28 614.62 605.14 613.89 282,570 +2.80(+0.46%)
Jan 04, 2023 604.91 615.78 604.91 611.09 285,879 +7.51(+1.24%)
Jan 03, 2023 610.59 611.45 601.46 603.58 224,090 -3.74(-0.62%)
Dec 30, 2022 600.49 607.51 600.43 607.32 170,659 +1.21(+0.20%)
Dec 29, 2022 603.68 610.31 603.10 606.12 197,704 +6.46(+1.08%)
Dec 28, 2022 602.70 606.93 596.88 599.65 254,703 -4.58(-0.76%)
Dec 27, 2022 601.89 608.45 598.40 604.23 190,929 +5.91(+0.99%)
Dec 23, 2022 597.12 601.36 593.74 598.32 159,164 +1.23(+0.21%)
Dec 22, 2022 598.68 599.90 583.39 597.10 307,066 -8.28(-1.37%)
Dec 21, 2022 593.05 605.40 593.05 605.38 250,679 +16.86(+2.86%)
Dec 20, 2022 581.35 589.51 580.99 588.52 275,835 +7.82(+1.35%)
Dec 19, 2022 583.62 589.82 578.25 580.70 225,235 -3.55(-0.61%)
Dec 16, 2022 583.44 593.05 578.16 584.25 439,943 -6.19(-1.05%)
Dec 15, 2022 599.15 599.15 586.71 590.44 274,047 -15.30(-2.53%)
Dec 14, 2022 602.65 613.12 601.16 605.74 463,483 +1.37(+0.23%)
Dec 13, 2022 612.48 614.23 600.96 604.37 450,373 +8.27(+1.39%)
Dec 12, 2022 590.36 596.16 587.57 596.10 271,163 +8.02(+1.36%)
Dec 09, 2022 590.09 596.74 588.08 588.08 188,378 -4.60(-0.78%)
Dec 08, 2022 596.33 609.05 589.89 592.68 340,317 +4.61(+0.78%)
Dec 07, 2022 586.06 593.17 583.00 588.07 316,960 +2.16(+0.37%)
Dec 06, 2022 597.03 597.03 580.57 585.91 172,590 -9.07(-1.52%)
Dec 05, 2022 593.66 599.96 590.22 594.98 224,398 -4.79(-0.80%)
Dec 02, 2022 587.42 604.27 586.08 599.77 492,666 -12.37(-2.02%)
Dec 01, 2022 607.87 615.37 604.66 612.13 253,190 +5.92(+0.98%)
Nov 30, 2022 588.51 606.92 580.69 606.21 481,643 +17.96(+3.05%)
Nov 29, 2022 584.60 591.06 583.48 588.25 222,329 +3.66(+0.63%)
Nov 28, 2022 597.27 598.92 581.36 584.60 324,183 -29.37(-4.78%)
Nov 25, 2022 616.93 616.93 609.85 613.97 76,985 -2.41(-0.39%)
Nov 23, 2022 607.47 620.39 603.33 616.38 224,044 +9.34(+1.54%)
Nov 22, 2022 597.65 609.57 595.04 607.04 284,089 +12.51(+2.10%)
Nov 21, 2022 593.60 599.70 592.73 594.53 201,668 -4.07(-0.68%)
Nov 18, 2022 588.97 599.50 587.52 598.60 232,110 +17.87(+3.08%)
Nov 17, 2022 581.20 590.76 576.79 580.73 192,973 -10.12(-1.71%)
Nov 16, 2022 595.12 595.78 585.40 590.85 310,258 -5.25(-0.88%)
Nov 15, 2022 605.55 606.39 590.18 596.09 416,612 +1.80(+0.30%)
Nov 14, 2022 599.47 604.02 593.42 594.29 283,777 -9.75(-1.61%)
Nov 11, 2022 623.59 623.59 600.91 604.04 337,134 -13.28(-2.15%)
Nov 10, 2022 598.00 625.41 588.47 617.32 691,177 +55.19(+9.82%)
Nov 09, 2022 572.01 573.41 561.15 562.13 404,782 -10.88(-1.90%)
Nov 08, 2022 567.80 577.11 562.51 573.01 250,213 +8.87(+1.57%)
Nov 07, 2022 564.77 566.01 554.07 564.14 285,789 +5.08(+0.91%)
Nov 04, 2022 553.66 563.63 543.98 559.05 356,980 +15.92(+2.93%)
Nov 03, 2022 530.33 547.94 525.95 543.13 276,161 +5.20(+0.97%)
Nov 02, 2022 549.32 557.75 537.01 537.93 233,771 -17.18(-3.09%)
Nov 01, 2022 561.36 565.60 554.40 555.11 169,704 -0.23(-0.04%)
Oct 31, 2022 558.10 561.07 552.48 555.34 202,052 -5.59(-1.00%)
Oct 28, 2022 547.12 562.65 540.68 560.93 231,680 +16.59(+3.05%)
Oct 27, 2022 537.79 551.12 537.79 544.34 229,932 +9.19(+1.72%)
Oct 26, 2022 539.38 551.48 532.67 535.14 228,171 -0.21(-0.04%)
Oct 25, 2022 519.79 536.04 519.79 535.36 278,607 +12.02(+2.30%)
Oct 24, 2022 523.60 527.60 517.32 523.34 195,195 +4.53(+0.87%)
Oct 21, 2022 510.05 520.43 502.94 518.80 304,424 +6.62(+1.29%)
Oct 20, 2022 520.24 524.01 509.53 512.19 205,436 -10.11(-1.94%)
Oct 19, 2022 517.18 526.88 511.81 522.30 304,433 +1.24(+0.24%)
Oct 18, 2022 521.90 528.04 517.32 521.05 343,321 +14.08(+2.78%)
Oct 17, 2022 506.38 513.81 505.71 506.97 261,348 +10.93(+2.20%)
Oct 14, 2022 508.15 510.89 491.92 496.04 245,367 -7.17(-1.42%)
Oct 13, 2022 481.91 506.49 481.91 503.21 329,260 +11.46(+2.33%)
Oct 12, 2022 507.48 507.48 491.17 491.75 413,998 -12.31(-2.44%)
Oct 11, 2022 514.84 514.84 499.46 504.06 324,037 -8.61(-1.68%)
Oct 10, 2022 520.46 524.26 509.76 512.67 220,215 -1.89(-0.37%)
Oct 07, 2022 520.94 521.46 509.43 514.56 223,568 -13.04(-2.47%)
Oct 06, 2022 525.73 535.11 525.73 527.60 194,461 -4.58(-0.86%)
Oct 05, 2022 533.57 537.93 528.48 532.18 263,067 -11.35(-2.09%)
Oct 04, 2022 536.30 546.07 534.98 543.54 278,106 +20.42(+3.90%)
Oct 03, 2022 514.75 526.53 504.55 523.12 228,289 +16.91(+3.34%)
Sep 30, 2022 508.11 517.16 505.20 506.21 352,490 -5.38(-1.05%)
Sep 29, 2022 513.46 516.98 504.66 511.59 231,685 -9.49(-1.82%)
Sep 28, 2022 517.94 524.92 509.71 521.08 329,698 +8.11(+1.58%)
Sep 27, 2022 521.47 526.83 511.56 512.97 368,436 +0.38(+0.07%)
Sep 26, 2022 518.04 529.51 511.73 512.59 278,194 -8.75(-1.68%)
Sep 23, 2022 526.60 526.60 513.12 521.34 269,383 -13.69(-2.56%)
Sep 22, 2022 546.95 546.95 530.58 535.03 264,550 -11.92(-2.18%)
Sep 21, 2022 571.56 573.90 546.75 546.95 314,091 -17.02(-3.02%)
Sep 20, 2022 569.52 569.52 555.97 563.98 278,029 -7.07(-1.24%)
Sep 19, 2022 559.04 572.33 559.04 571.04 274,576 +9.75(+1.74%)
Sep 16, 2022 561.39 561.94 552.69 561.29 422,767 -4.99(-0.88%)
Sep 15, 2022 576.16 578.98 564.08 566.28 199,747 -12.58(-2.17%)
Sep 14, 2022 574.28 579.20 564.50 578.86 215,309 +6.18(+1.08%)
Sep 13, 2022 589.94 591.81 570.23 572.67 204,750 -33.41(-5.51%)
Sep 12, 2022 600.76 607.57 592.78 606.09 322,588 +8.15(+1.36%)
Sep 09, 2022 595.70 599.49 590.83 597.94 229,463 +4.19(+0.71%)
Sep 08, 2022 589.24 595.02 584.69 593.75 175,352 +0.68(+0.12%)
Sep 07, 2022 579.62 594.98 576.05 593.07 220,627 +13.00(+2.24%)
Sep 06, 2022 580.98 584.27 574.76 580.06 200,361 +0.18(+0.03%)
Sep 02, 2022 587.22 591.87 577.37 579.88 203,275 -4.08(-0.70%)
Sep 01, 2022 573.75 584.21 568.14 583.96 258,391 +4.86(+0.84%)
Aug 31, 2022 588.37 590.35 577.54 579.10 298,269 -6.36(-1.09%)
Aug 30, 2022 603.39 604.50 579.53 585.46 356,950 -15.26(-2.54%)
Aug 29, 2022 601.07 608.18 598.31 600.71 162,424 -7.93(-1.30%)
Aug 26, 2022 634.41 634.41 608.55 608.64 185,948 -22.29(-3.53%)
Aug 25, 2022 623.18 631.50 620.70 630.93 154,054 +10.70(+1.72%)
Aug 24, 2022 618.05 623.31 618.05 620.24 179,744 +4.12(+0.67%)
Aug 23, 2022 610.96 618.16 610.01 616.12 313,385 +7.01(+1.15%)
Aug 22, 2022 613.18 616.70 607.75 609.11 531,607 -13.99(-2.24%)
Aug 19, 2022 626.58 630.70 614.58 623.09 335,330 -9.16(-1.45%)
Aug 18, 2022 630.04 636.63 624.96 632.25 255,806 +4.99(+0.79%)
Aug 17, 2022 625.81 632.06 624.43 627.27 290,499 -8.00(-1.26%)
Aug 16, 2022 633.32 637.74 632.48 635.27 230,557 +0.33(+0.05%)
Aug 15, 2022 629.86 637.30 628.37 634.94 204,294 +0.38(+0.06%)
Aug 12, 2022 620.39 635.58 620.05 634.55 405,613 +14.16(+2.28%)
Aug 11, 2022 631.86 633.72 616.39 620.39 316,346 -4.28(-0.68%)
Aug 10, 2022 616.79 631.88 613.59 624.67 433,736 +20.65(+3.42%)
Aug 09, 2022 607.00 611.67 594.12 604.02 292,225 +2.68(+0.45%)
Aug 08, 2022 603.03 607.46 599.66 601.34 257,558 +2.70(+0.45%)
Aug 05, 2022 590.77 599.19 590.72 598.63 211,966 +2.24(+0.38%)
Aug 04, 2022 592.63 598.01 589.82 596.39 148,262 +2.31(+0.39%)
Aug 03, 2022 590.00 596.68 586.98 594.09 200,681 +6.79(+1.16%)
Aug 02, 2022 590.85 596.15 586.29 587.30 261,610 -3.55(-0.60%)
Aug 01, 2022 586.16 592.21 576.68 590.85 352,168 +7.18(+1.23%)
Jul 29, 2022 570.72 586.02 570.72 583.67 220,950 +11.32(+1.98%)
Jul 28, 2022 570.11 573.03 559.05 572.35 338,219 +9.94(+1.77%)
Jul 27, 2022 556.39 566.41 551.46 562.40 361,938 +12.59(+2.29%)
Jul 26, 2022 549.78 553.74 545.10 549.82 261,602 +0.12(+0.02%)
Jul 25, 2022 545.01 552.84 544.61 549.70 160,682 +4.69(+0.86%)
Jul 22, 2022 556.52 560.95 542.63 545.01 198,606 -9.19(-1.66%)
Jul 21, 2022 547.37 556.36 543.96 554.20 333,819 +5.46(+0.99%)
Jul 20, 2022 539.88 549.47 533.56 548.74 282,937 +10.40(+1.93%)
Jul 19, 2022 510.58 539.76 510.58 538.34 424,877 +30.30(+5.96%)
Jul 18, 2022 514.07 521.07 504.61 508.04 334,238 +3.32(+0.66%)
Jul 15, 2022 511.96 513.52 503.37 504.72 212,761 +3.33(+0.66%)
Jul 14, 2022 498.46 505.76 494.76 501.39 272,875 -6.90(-1.36%)
Jul 13, 2022 496.96 515.91 496.96 508.29 298,929 +0.23(+0.04%)
Jul 12, 2022 497.65 515.12 497.65 508.07 349,671 +10.25(+2.06%)
Jul 11, 2022 497.06 502.62 496.62 497.81 157,530 -5.50(-1.09%)
Jul 08, 2022 502.92 505.61 497.66 503.31 132,683 +1.96(+0.39%)
Jul 07, 2022 500.80 507.88 499.62 501.35 208,163 +5.07(+1.02%)
Jul 06, 2022 500.55 503.63 490.36 496.28 213,057 +1.77(+0.36%)
Jul 05, 2022 496.33 498.10 482.82 494.50 398,894 -13.52(-2.66%)
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.