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 30, 2020 458.61 464.05 441.94 445.60 739,995 -13.09(-2.85%)
Sep 29, 2020 470.13 470.13 458.14 458.69 621,816 -8.93(-1.91%)
Sep 28, 2020 471.12 479.66 467.39 467.62 426,230 +3.58(+0.77%)
Sep 25, 2020 445.55 466.20 445.55 464.03 284,158 +14.24(+3.16%)
Sep 24, 2020 447.34 457.25 438.83 449.80 289,831 +0.30(+0.07%)
Sep 23, 2020 469.73 474.31 449.31 449.50 361,262 -21.34(-4.53%)
Sep 22, 2020 460.09 471.40 460.09 470.83 385,623 +13.34(+2.92%)
Sep 21, 2020 463.21 464.23 445.33 457.50 699,852 -16.59(-3.50%)
Sep 18, 2020 482.26 489.24 473.88 474.09 1,376,541 -12.67(-2.60%)
Sep 17, 2020 492.50 496.31 482.44 486.76 533,845 +0.11(+0.02%)
Sep 16, 2020 476.54 493.53 473.11 486.64 605,813 +10.87(+2.28%)
Sep 15, 2020 475.49 480.12 473.00 475.77 313,532 +0.00(+0.00%)
Sep 14, 2020 479.82 481.17 470.81 475.77 521,941 +1.45(+0.31%)
Sep 11, 2020 468.56 476.89 462.39 474.32 245,772 +5.89(+1.26%)
Sep 10, 2020 469.13 478.55 466.53 468.43 359,443 -1.37(-0.29%)
Sep 09, 2020 471.70 473.82 459.30 469.80 364,619 -0.94(-0.20%)
Sep 08, 2020 473.05 481.33 462.59 470.74 677,839 -1.30(-0.28%)
Sep 04, 2020 468.38 475.49 457.49 472.04 406,031 +8.91(+1.92%)
Sep 03, 2020 475.67 477.31 458.96 463.13 379,938 -10.63(-2.24%)
Sep 02, 2020 471.80 475.63 465.34 473.76 286,959 +1.29(+0.27%)
Sep 01, 2020 465.34 473.82 464.75 472.47 315,094 +3.85(+0.82%)
Aug 31, 2020 474.56 476.04 463.72 468.62 327,286 -6.66(-1.40%)
Aug 28, 2020 469.48 476.33 467.66 475.28 420,639 +7.93(+1.70%)
Aug 27, 2020 458.20 471.24 457.71 467.35 456,849 +12.60(+2.77%)
Aug 26, 2020 453.83 459.04 451.56 454.76 264,821 -1.09(-0.24%)
Aug 25, 2020 460.40 462.96 453.42 455.85 336,320 -2.30(-0.50%)
Aug 24, 2020 451.26 460.48 451.26 458.14 610,842 +8.65(+1.92%)
Aug 21, 2020 451.76 455.02 448.17 449.50 454,226 -3.33(-0.74%)
Aug 20, 2020 448.65 456.40 446.59 452.83 272,125 +0.02(+0.00%)
Aug 19, 2020 456.09 459.19 452.05 452.81 590,509 -0.18(-0.04%)
Aug 18, 2020 457.69 459.71 452.24 452.99 563,209 -6.54(-1.42%)
Aug 17, 2020 468.93 468.93 458.90 459.52 448,321 -8.27(-1.77%)
Aug 14, 2020 460.65 468.65 460.65 467.79 384,279 +3.41(+0.74%)
Aug 13, 2020 461.89 468.13 461.89 464.38 459,383 -3.13(-0.67%)
Aug 12, 2020 468.60 468.93 462.10 467.51 567,640 +7.75(+1.68%)
Aug 11, 2020 463.46 474.63 459.39 459.77 836,495 +7.18(+1.59%)
Aug 10, 2020 448.17 458.96 447.68 452.58 620,883 +6.73(+1.51%)
Aug 07, 2020 450.26 450.26 440.79 445.85 491,012 +3.11(+0.70%)
Aug 06, 2020 437.14 445.92 437.05 442.74 260,565 +0.43(+0.10%)
Aug 05, 2020 424.02 444.68 422.19 442.30 525,014 +21.45(+5.10%)
Aug 04, 2020 408.64 425.74 407.56 420.85 771,648 +11.94(+2.92%)
Aug 03, 2020 403.29 410.56 395.28 408.92 371,806 +4.15(+1.03%)
Jul 31, 2020 403.53 406.42 396.25 404.76 349,946 -1.65(-0.41%)
Jul 30, 2020 401.36 411.56 400.24 406.41 303,462 -0.03(-0.01%)
Jul 29, 2020 401.46 408.84 399.06 406.44 343,891 +6.02(+1.50%)
Jul 28, 2020 398.59 406.43 398.09 400.42 379,300 +2.60(+0.65%)
Jul 27, 2020 398.59 403.49 392.04 397.82 197,613 -1.29(-0.32%)
Jul 24, 2020 411.66 411.66 397.51 399.12 371,698 -11.17(-2.72%)
Jul 23, 2020 414.96 417.18 407.79 410.29 325,144 -7.60(-1.82%)
Jul 22, 2020 408.97 422.04 408.97 417.88 286,808 +4.40(+1.06%)
Jul 21, 2020 410.29 420.16 410.25 413.48 247,172 +9.41(+2.33%)
Jul 20, 2020 404.54 409.82 400.00 404.08 581,435 -1.89(-0.47%)
Jul 17, 2020 405.33 407.97 399.47 405.97 273,175 +1.31(+0.32%)
Jul 16, 2020 403.06 409.80 399.32 404.66 383,769 -2.57(-0.63%)
Jul 15, 2020 403.36 411.94 403.31 407.23 587,055 +10.83(+2.73%)
Jul 14, 2020 385.24 396.68 383.14 396.39 425,629 +7.77(+2.00%)
Jul 13, 2020 400.06 405.75 386.67 388.62 441,504 -6.11(-1.55%)
Jul 10, 2020 387.19 395.48 381.40 394.73 440,791 +9.29(+2.41%)
Jul 09, 2020 396.40 399.19 379.84 385.44 489,404 -14.93(-3.73%)
Jul 08, 2020 394.74 401.36 392.12 400.37 658,097 +6.95(+1.77%)
Jul 07, 2020 405.55 406.14 392.46 393.42 510,064 -15.00(-3.67%)
Jul 06, 2020 422.83 423.15 403.36 408.42 669,515 -6.43(-1.55%)
Jul 02, 2020 422.19 427.99 414.36 414.84 453,800 +2.57(+0.62%)
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.