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

Transdigm Group Inc (NY: TDG )

1,286.32 -2.88 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 28, 2018 312.67 314.30 311.16 311.81 674,378 -0.29(-0.09%)
Sep 27, 2018 310.80 314.40 310.80 312.10 331,394 +2.33(+0.75%)
Sep 26, 2018 309.63 311.99 308.60 309.77 493,260 +0.85(+0.28%)
Sep 25, 2018 306.05 309.96 305.62 308.92 162,880 +2.63(+0.86%)
Sep 24, 2018 309.19 309.33 305.01 306.29 180,368 -2.23(-0.72%)
Sep 21, 2018 309.67 310.27 307.84 308.51 503,993 -0.18(-0.06%)
Sep 20, 2018 310.82 310.82 306.05 308.70 266,718 -0.50(-0.16%)
Sep 19, 2018 313.10 313.63 308.45 309.20 226,540 -3.04(-0.97%)
Sep 18, 2018 308.47 312.94 308.18 312.24 370,397 +4.04(+1.31%)
Sep 17, 2018 309.89 311.06 306.03 308.20 615,893 -1.67(-0.54%)
Sep 14, 2018 300.56 310.92 300.48 309.87 751,273 +9.74(+3.25%)
Sep 13, 2018 298.82 301.15 298.76 300.13 279,562 +2.38(+0.80%)
Sep 12, 2018 298.43 300.71 296.62 297.75 233,063 -1.21(-0.40%)
Sep 11, 2018 296.61 299.17 296.61 298.96 424,830 +1.16(+0.39%)
Sep 10, 2018 295.22 298.91 295.22 297.79 279,395 +3.38(+1.15%)
Sep 07, 2018 295.88 297.57 293.22 294.42 398,561 -1.85(-0.62%)
Sep 06, 2018 295.25 298.14 295.25 296.27 272,245 +1.71(+0.58%)
Sep 05, 2018 294.19 295.00 291.39 294.56 370,071 +0.16(+0.05%)
Sep 04, 2018 292.56 294.73 290.59 294.40 621,754 +1.27(+0.43%)
Aug 31, 2018 293.13 293.13 293.13 0 +0.45(+0.15%)
Aug 30, 2018 299.41 299.95 291.96 292.68 435,917 -6.76(-2.26%)
Aug 29, 2018 301.47 301.94 299.29 299.44 254,944 -1.26(-0.42%)
Aug 28, 2018 301.40 302.12 298.35 300.69 399,371 -0.10(-0.03%)
Aug 27, 2018 298.83 301.78 297.74 300.79 540,176 +3.51(+1.18%)
Aug 24, 2018 298.02 298.26 296.10 297.28 204,653 +0.18(+0.06%)
Aug 23, 2018 298.63 300.28 296.81 297.11 225,144 -1.89(-0.63%)
Aug 22, 2018 301.03 302.94 298.81 299.00 290,735 -2.43(-0.81%)
Aug 21, 2018 298.50 302.88 298.50 301.43 389,024 +2.83(+0.95%)
Aug 20, 2018 296.96 301.11 296.62 298.60 363,509 +2.46(+0.83%)
Aug 17, 2018 296.86 297.55 295.21 296.14 184,236 -0.48(-0.16%)
Aug 16, 2018 296.79 299.22 295.16 296.61 241,864 +2.29(+0.78%)
Aug 15, 2018 297.79 297.80 290.79 294.33 432,757 -4.28(-1.43%)
Aug 14, 2018 299.14 300.05 295.97 298.61 349,183 +0.43(+0.14%)
Aug 13, 2018 299.37 302.47 296.67 298.18 299,592 -0.83(-0.28%)
Aug 10, 2018 300.05 301.12 298.21 299.01 344,950 -1.98(-0.66%)
Aug 09, 2018 299.23 303.97 298.85 300.99 641,609 +1.57(+0.53%)
Aug 08, 2018 299.18 301.50 297.70 299.41 412,201 +0.67(+0.22%)
Aug 07, 2018 296.61 301.37 291.75 298.74 1,219,034 -10.30(-3.33%)
Aug 06, 2018 309.71 312.77 308.00 309.04 717,216 -0.69(-0.22%)
Aug 03, 2018 308.51 310.75 306.80 309.73 463,874 +1.80(+0.58%)
Aug 02, 2018 307.53 309.71 306.01 307.93 531,641 -0.85(-0.27%)
Aug 01, 2018 313.50 315.23 307.93 308.77 323,168 -5.75(-1.83%)
Jul 31, 2018 308.48 316.30 308.48 314.52 597,189 +8.03(+2.62%)
Jul 30, 2018 308.66 310.48 305.99 306.49 528,088 -3.39(-1.09%)
Jul 27, 2018 313.30 313.87 307.89 309.88 291,219 -2.45(-0.79%)
Jul 26, 2018 311.61 314.52 309.95 312.33 294,848 +0.72(+0.23%)
Jul 25, 2018 304.20 312.20 302.80 311.61 278,151 +7.04(+2.31%)
Jul 24, 2018 301.82 305.29 299.95 304.57 408,776 +4.64(+1.55%)
Jul 23, 2018 305.65 305.65 299.87 299.93 275,915 -5.67(-1.86%)
Jul 20, 2018 303.06 308.49 300.80 305.60 434,546 +1.66(+0.55%)
Jul 19, 2018 302.38 304.22 300.80 303.94 350,881 +2.37(+0.79%)
Jul 18, 2018 303.92 304.87 301.30 301.57 384,766 -2.34(-0.77%)
Jul 17, 2018 302.36 305.29 301.50 303.92 285,740 +1.55(+0.51%)
Jul 16, 2018 302.29 307.61 300.88 302.37 274,869 +0.12(+0.04%)
Jul 13, 2018 298.99 303.23 298.99 302.25 297,529 +3.90(+1.31%)
Jul 12, 2018 296.14 300.59 295.33 298.35 660,089 +4.04(+1.37%)
Jul 11, 2018 295.37 295.77 293.05 294.31 270,134 -0.80(-0.27%)
Jul 10, 2018 295.14 296.04 294.33 295.11 161,819 -0.49(-0.16%)
Jul 09, 2018 292.99 297.32 292.29 295.60 515,988 +4.14(+1.42%)
Jul 06, 2018 291.07 293.13 289.75 291.46 171,949 +0.42(+0.14%)
Jul 05, 2018 290.90 291.46 287.93 291.04 397,644 +2.57(+0.89%)
Jul 03, 2018 288.47 288.47 288.47 0 +1.53(+0.53%)
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.