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 (%)
Jun 29, 2018 282.89 291.17 280.47 289.06 488,518 +6.97(+2.47%)
Jun 28, 2018 283.39 283.43 277.85 282.09 527,748 -1.29(-0.45%)
Jun 27, 2018 284.52 290.13 283.31 283.38 454,487 -0.65(-0.23%)
Jun 26, 2018 283.29 285.57 280.78 284.03 303,754 +1.01(+0.36%)
Jun 25, 2018 285.16 286.50 282.02 283.02 1,094,119 -3.61(-1.26%)
Jun 22, 2018 286.85 287.84 285.62 286.63 615,412 +1.24(+0.43%)
Jun 21, 2018 284.76 286.25 281.77 285.39 418,957 -0.15(-0.05%)
Jun 20, 2018 282.32 286.53 282.25 285.54 297,356 +3.14(+1.11%)
Jun 19, 2018 284.05 286.50 281.49 282.40 386,201 -2.49(-0.87%)
Jun 18, 2018 284.73 285.42 283.09 284.89 364,877 +0.21(+0.07%)
Jun 15, 2018 288.25 284.21 284.68 914,836 -3.57(-1.24%)
Jun 14, 2018 286.16 288.33 284.15 288.25 352,358 +3.25(+1.14%)
Jun 13, 2018 287.48 288.68 284.65 285.00 252,957 -2.28(-0.79%)
Jun 12, 2018 287.26 287.47 283.92 287.27 201,362 +0.85(+0.30%)
Jun 11, 2018 289.36 290.00 285.09 286.43 310,332 -3.35(-1.16%)
Jun 08, 2018 285.06 290.21 283.56 289.78 302,971 +4.93(+1.73%)
Jun 07, 2018 284.54 288.02 283.57 284.85 378,547 +0.27(+0.09%)
Jun 06, 2018 284.65 281.43 284.58 305,000 +2.92(+1.04%)
Jun 05, 2018 282.79 283.22 279.72 281.65 391,228 -1.37(-0.48%)
Jun 04, 2018 283.92 284.73 280.99 283.02 196,256 -0.42(-0.15%)
Jun 01, 2018 281.73 284.59 281.08 283.44 288,982 +3.62(+1.29%)
May 31, 2018 281.55 283.91 279.38 279.82 705,417 -1.43(-0.51%)
May 30, 2018 279.44 282.23 277.34 281.25 350,454 +2.22(+0.80%)
May 29, 2018 278.15 281.15 277.32 279.03 526,770 -0.78(-0.28%)
May 25, 2018 279.81 279.81 279.81 0 -1.38(-0.49%)
May 24, 2018 279.25 282.32 278.66 281.19 300,029 +1.70(+0.61%)
May 23, 2018 273.32 279.80 272.69 279.49 309,826 +4.99(+1.82%)
May 22, 2018 278.71 280.10 273.42 274.50 303,667 -4.14(-1.48%)
May 21, 2018 277.97 280.61 277.25 278.64 278,337 +2.18(+0.79%)
May 18, 2018 271.14 276.86 271.14 276.46 298,273 +4.83(+1.78%)
May 17, 2018 270.95 272.53 269.46 271.63 254,484 +0.68(+0.25%)
May 16, 2018 271.83 272.45 270.47 270.95 360,530 -1.57(-0.57%)
May 15, 2018 275.12 275.12 271.35 272.52 534,920 -6.10(-2.19%)
May 14, 2018 279.73 280.43 277.03 278.62 392,645 -0.98(-0.35%)
May 11, 2018 280.96 282.23 278.56 279.60 234,645 -1.57(-0.56%)
May 10, 2018 281.60 283.82 280.22 281.16 484,142 +1.03(+0.37%)
May 09, 2018 279.44 280.80 278.67 280.13 363,866 +2.17(+0.78%)
May 08, 2018 275.63 278.92 275.63 277.96 555,346 +2.33(+0.84%)
May 07, 2018 270.46 276.80 270.46 275.63 568,674 +5.14(+1.90%)
May 04, 2018 267.05 271.78 267.01 270.49 377,852 +2.31(+0.86%)
May 03, 2018 266.12 269.72 263.72 268.18 337,757 +1.04(+0.39%)
May 02, 2018 263.41 269.68 262.74 267.14 498,398 +3.87(+1.47%)
May 01, 2018 269.52 273.90 260.56 263.27 875,643 -5.21(-1.94%)
Apr 30, 2018 269.80 273.24 268.05 268.48 847,902 +0.21(+0.08%)
Apr 27, 2018 271.40 273.45 266.89 268.27 434,408 -3.87(-1.42%)
Apr 26, 2018 272.33 275.13 270.09 272.14 399,533 +0.47(+0.17%)
Apr 25, 2018 273.13 273.57 265.93 271.67 570,828 -1.84(-0.67%)
Apr 24, 2018 276.30 279.41 268.91 273.51 562,524 -1.30(-0.47%)
Apr 23, 2018 274.24 276.81 273.87 274.81 426,401 +0.36(+0.13%)
Apr 20, 2018 276.61 277.38 273.80 274.45 356,476 -1.14(-0.41%)
Apr 19, 2018 273.87 276.50 273.09 275.59 423,596 +2.25(+0.82%)
Apr 18, 2018 272.30 275.37 271.08 273.34 276,285 +2.30(+0.85%)
Apr 17, 2018 269.08 272.23 267.43 271.04 480,398 +2.83(+1.06%)
Apr 16, 2018 262.17 269.12 261.83 268.21 654,540 +9.24(+3.57%)
Apr 13, 2018 259.31 261.05 256.72 258.98 451,869 +0.86(+0.33%)
Apr 12, 2018 257.45 260.37 257.15 258.11 461,415 +1.21(+0.47%)
Apr 11, 2018 255.53 259.91 254.97 256.90 260,911 +0.42(+0.16%)
Apr 10, 2018 258.05 258.41 254.81 256.48 425,089 +2.55(+1.00%)
Apr 09, 2018 258.13 259.40 253.75 253.93 494,728 -2.65(-1.03%)
Apr 06, 2018 259.24 260.94 255.58 256.58 553,040 -3.84(-1.47%)
Apr 05, 2018 258.78 262.11 257.48 260.42 618,911 +2.37(+0.92%)
Apr 04, 2018 251.94 258.43 250.06 258.05 595,069 +2.21(+0.86%)
Apr 03, 2018 253.72 256.05 251.23 255.84 409,811 +3.69(+1.46%)
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.