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 (%)
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%)
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.