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

Transdigm Group Inc (NY: TDG )

1,291.95 +5.63 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2019 471.99 472.39 465.20 466.74 230,732 -5.04(-1.07%)
Oct 30, 2019 466.55 472.35 462.49 471.78 186,757 +5.31(+1.14%)
Oct 29, 2019 471.81 478.62 465.95 466.47 323,204 -1.38(-0.29%)
Oct 28, 2019 464.06 470.92 464.06 467.84 224,230 +3.61(+0.78%)
Oct 25, 2019 467.62 470.01 463.54 464.23 215,590 -3.85(-0.82%)
Oct 24, 2019 457.13 469.06 455.23 468.08 249,654 +11.46(+2.51%)
Oct 23, 2019 450.71 457.86 450.71 456.62 196,783 +3.49(+0.77%)
Oct 22, 2019 462.06 465.47 450.82 453.13 395,721 -9.75(-2.11%)
Oct 21, 2019 466.14 469.21 462.17 462.88 355,009 -4.12(-0.88%)
Oct 18, 2019 468.16 468.16 460.74 467.00 382,582 +0.02(+0.00%)
Oct 17, 2019 460.14 468.63 460.14 466.98 251,681 +6.84(+1.49%)
Oct 16, 2019 462.69 463.57 458.86 460.14 225,124 -3.69(-0.80%)
Oct 15, 2019 462.05 465.72 460.29 463.83 236,967 +3.81(+0.83%)
Oct 14, 2019 465.06 466.17 459.57 460.02 253,003 -5.39(-1.16%)
Oct 11, 2019 459.98 467.85 456.74 465.41 373,899 +12.22(+2.70%)
Oct 10, 2019 450.06 456.09 448.84 453.19 198,870 +1.64(+0.36%)
Oct 09, 2019 453.73 455.38 448.75 451.55 243,915 +0.43(+0.10%)
Oct 08, 2019 452.75 456.32 444.52 451.12 225,593 -5.11(-1.12%)
Oct 07, 2019 452.58 462.70 452.36 456.22 226,646 +0.72(+0.16%)
Oct 04, 2019 451.66 455.85 448.75 455.50 240,396 +5.66(+1.26%)
Oct 03, 2019 442.88 449.92 441.07 449.85 223,475 +6.62(+1.49%)
Oct 02, 2019 445.07 447.17 441.18 443.22 387,374 -5.95(-1.32%)
Oct 01, 2019 462.61 463.82 448.78 449.17 289,214 -12.59(-2.73%)
Sep 30, 2019 459.57 464.20 458.27 461.77 249,407 +2.20(+0.48%)
Sep 27, 2019 474.31 476.37 457.10 459.57 365,894 -11.06(-2.35%)
Sep 26, 2019 469.60 473.53 468.59 470.63 188,261 +2.31(+0.49%)
Sep 25, 2019 465.49 468.99 462.81 468.32 277,132 +1.49(+0.32%)
Sep 24, 2019 476.28 476.28 464.80 466.83 415,416 -2.71(-0.58%)
Sep 23, 2019 465.47 474.12 465.16 469.54 332,912 +1.93(+0.41%)
Sep 20, 2019 472.65 473.35 463.74 467.61 491,842 -3.57(-0.76%)
Sep 19, 2019 469.96 473.48 467.65 471.18 279,888 +0.80(+0.17%)
Sep 18, 2019 466.31 471.35 464.66 470.38 375,240 +4.25(+0.91%)
Sep 17, 2019 464.05 467.24 461.38 466.13 385,229 +1.82(+0.39%)
Sep 16, 2019 459.25 466.02 457.83 464.31 360,188 +3.30(+0.72%)
Sep 13, 2019 457.65 464.35 454.98 461.01 300,044 +4.49(+0.98%)
Sep 12, 2019 446.73 457.38 446.73 456.52 535,234 +12.11(+2.73%)
Sep 11, 2019 446.49 451.66 442.73 444.41 488,949 -3.39(-0.76%)
Sep 10, 2019 453.62 454.09 437.24 447.80 542,008 -7.68(-1.69%)
Sep 09, 2019 473.78 478.37 453.14 455.48 515,600 -18.03(-3.81%)
Sep 06, 2019 472.64 476.54 470.94 473.51 387,994 +0.83(+0.18%)
Sep 05, 2019 478.91 480.77 471.50 472.67 326,658 -3.20(-0.67%)
Sep 04, 2019 478.70 479.33 475.57 475.88 339,971 +1.60(+0.34%)
Sep 03, 2019 478.02 478.79 471.81 474.28 498,245 -3.14(-0.66%)
Aug 30, 2019 469.81 478.44 464.87 477.42 497,593 +8.45(+1.80%)
Aug 29, 2019 465.61 469.15 463.35 468.97 440,950 +6.73(+1.46%)
Aug 28, 2019 454.59 463.09 449.01 462.24 449,109 +7.71(+1.70%)
Aug 27, 2019 456.64 456.64 443.49 454.53 903,287 -8.19(-1.77%)
Aug 26, 2019 466.33 467.38 457.98 462.72 377,043 +0.19(+0.04%)
Aug 23, 2019 473.16 479.32 460.23 462.53 488,121 -7.74(-1.65%)
Aug 22, 2019 475.56 476.24 468.84 470.27 408,098 -2.36(-0.50%)
Aug 21, 2019 478.91 478.91 471.22 472.63 358,222 -1.49(-0.31%)
Aug 20, 2019 474.97 476.91 470.21 474.12 609,116 -2.64(-0.55%)
Aug 19, 2019 475.64 478.97 473.90 476.76 400,875 +6.63(+1.41%)
Aug 16, 2019 463.25 470.87 460.19 470.13 374,801 +12.31(+2.69%)
Aug 15, 2019 453.27 459.02 450.22 457.82 274,986 +6.36(+1.41%)
Aug 14, 2019 456.00 462.22 448.69 451.46 461,528 -7.67(-1.67%)
Aug 13, 2019 453.29 459.63 449.38 459.13 382,302 +5.32(+1.17%)
Aug 12, 2019 454.38 458.43 450.88 453.81 357,276 -2.40(-0.53%)
Aug 09, 2019 458.70 461.29 455.54 456.22 391,278 -5.11(-1.11%)
Aug 08, 2019 450.74 463.74 450.74 461.33 483,539 +11.31(+2.51%)
Aug 07, 2019 441.26 452.52 439.69 450.02 578,848 +10.84(+2.47%)
Aug 06, 2019 423.86 465.05 421.23 439.18 1,149,318 +52.81(+13.67%)
Aug 05, 2019 387.16 388.09 381.40 386.37 571,140 -8.06(-2.04%)
Aug 02, 2019 401.19 401.69 392.45 394.43 297,070 -7.02(-1.75%)
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.