Skip to main content

Transdigm Group Inc (NY: TDG )

1,231.60 -2.20 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 118.03 118.33 117.11 117.95 635,479 -0.08(-0.07%)
Jun 27, 2014 118.13 118.51 117.27 118.03 625,090 -0.27(-0.23%)
Jun 26, 2014 118.32 118.99 117.67 118.30 511,064 +0.02(+0.02%)
Jun 25, 2014 118.12 118.58 117.77 118.28 562,014 -0.06(-0.05%)
Jun 24, 2014 120.05 120.25 118.32 118.34 627,984 -1.71(-1.43%)
Jun 23, 2014 121.24 121.31 119.53 120.05 451,346 -1.54(-1.26%)
Jun 20, 2014 120.59 121.59 119.75 121.59 1,143,774 +1.30(+1.08%)
Jun 19, 2014 120.90 120.91 119.52 120.29 285,115 -0.49(-0.40%)
Jun 18, 2014 119.67 121.05 119.02 120.78 792,524 +1.47(+1.23%)
Jun 17, 2014 119.13 120.21 118.99 119.31 359,999 -0.58(-0.49%)
Jun 16, 2014 119.09 120.09 118.95 119.90 795,413 +0.86(+0.72%)
Jun 13, 2014 118.59 119.27 118.40 119.04 609,212 +0.78(+0.66%)
Jun 12, 2014 119.61 119.88 114.38 118.26 1,269,159 -1.79(-1.49%)
Jun 11, 2014 119.34 120.76 119.34 120.05 916,628 -0.11(-0.09%)
Jun 10, 2014 120.70 121.05 118.74 120.16 1,360,256 -0.10(-0.08%)
Jun 06, 2014 117.78 121.09 117.44 120.26 1,814,606 +2.83(+2.41%)
Jun 05, 2014 119.03 119.06 115.74 117.43 1,915,161 -0.12(-0.10%)
Jun 04, 2014 117.11 117.88 116.86 117.54 673,411 +0.07(+0.06%)
Jun 03, 2014 116.82 117.71 116.20 117.47 530,201 +0.70(+0.60%)
Jun 02, 2014 116.26 116.82 115.81 116.77 251,367 +0.73(+0.63%)
May 30, 2014 115.61 116.11 115.03 116.04 432,545 +0.26(+0.23%)
May 29, 2014 115.62 115.93 114.47 115.77 480,404 +0.15(+0.13%)
May 28, 2014 115.48 115.96 114.47 115.62 1,006,465 +0.42(+0.37%)
May 27, 2014 114.85 115.24 114.02 115.19 428,896 +0.62(+0.54%)
May 23, 2014 115.22 114.58 114.58 114.58 828,762 -0.82(-0.71%)
May 22, 2014 113.83 115.74 113.12 115.40 449,706 +1.60(+1.41%)
May 21, 2014 112.29 113.91 112.26 113.80 498,724 +1.55(+1.38%)
May 20, 2014 114.61 115.58 112.16 112.25 807,415 -2.51(-2.19%)
May 19, 2014 112.98 114.81 112.72 114.76 1,361,899 +1.84(+1.63%)
May 16, 2014 112.43 113.05 111.59 112.92 1,004,175 +0.03(+0.03%)
May 15, 2014 113.72 113.72 112.34 112.89 1,322,904 -0.86(-0.76%)
May 14, 2014 112.98 113.79 111.84 113.75 999,836 +0.78(+0.69%)
May 13, 2014 111.14 114.67 110.68 112.97 1,654,573 +2.65(+2.40%)
May 12, 2014 110.86 111.16 110.18 110.32 733,223 -0.36(-0.32%)
May 09, 2014 111.29 111.94 110.19 110.68 316,616 -0.79(-0.71%)
May 08, 2014 110.26 112.21 109.33 111.47 436,824 +1.43(+1.30%)
May 07, 2014 110.27 110.31 109.12 110.04 780,266 +0.20(+0.18%)
May 06, 2014 110.69 112.24 107.64 109.84 1,350,598 -2.82(-2.50%)
May 05, 2014 110.39 113.14 109.65 112.66 678,503 +2.28(+2.07%)
May 02, 2014 109.80 111.51 109.58 110.38 481,228 +0.44(+0.40%)
May 01, 2014 109.20 110.72 108.74 109.94 394,145 +0.57(+0.52%)
Apr 30, 2014 107.49 109.56 106.96 109.37 352,524 +1.93(+1.80%)
Apr 29, 2014 107.78 108.29 107.08 107.44 625,915 +0.17(+0.15%)
Apr 28, 2014 108.36 109.06 106.33 107.27 1,009,303 -0.53(-0.50%)
Apr 25, 2014 110.26 110.40 107.73 107.81 414,433 -2.67(-2.42%)
Apr 24, 2014 111.49 112.01 109.70 110.48 277,702 -0.79(-0.71%)
Apr 23, 2014 111.78 112.50 111.12 111.27 302,395 -0.29(-0.26%)
Apr 22, 2014 111.82 112.40 110.95 111.55 350,773 +0.07(+0.06%)
Apr 21, 2014 111.55 111.68 110.62 111.49 347,527 +0.19(+0.17%)
Apr 17, 2014 109.46 111.30 111.30 111.30 427,391 +1.83(+1.67%)
Apr 16, 2014 108.60 110.06 108.24 109.46 434,604 +1.05(+0.97%)
Apr 15, 2014 107.12 108.49 106.23 108.41 485,205 +1.68(+1.57%)
Apr 14, 2014 106.22 107.41 105.83 106.73 598,828 +0.15(+0.14%)
Apr 11, 2014 107.10 107.88 106.48 106.58 281,151 -1.08(-1.00%)
Apr 10, 2014 110.11 110.67 107.58 107.66 391,520 -2.39(-2.17%)
Apr 09, 2014 108.34 110.13 107.48 110.04 542,426 +1.70(+1.57%)
Apr 08, 2014 109.26 109.51 107.39 108.34 577,336 -1.15(-1.05%)
Apr 07, 2014 111.30 111.65 108.64 109.49 611,350 -1.62(-1.46%)
Apr 04, 2014 114.15 114.54 110.88 111.11 583,906 -2.61(-2.29%)
Apr 03, 2014 114.38 114.38 113.58 113.71 603,256 -0.42(-0.37%)
Apr 02, 2014 114.92 115.35 113.85 114.14 370,952 -0.65(-0.56%)
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.