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

Transdigm Group Inc (NY: TDG )

1,258.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 30, 2020 411.37 418.44 404.26 414.58 440,485 -1.60(-0.39%)
Jun 29, 2020 404.59 416.18 394.61 416.18 685,811 +21.26(+5.38%)
Jun 26, 2020 408.92 409.84 390.36 394.92 1,084,812 -13.98(-3.42%)
Jun 25, 2020 401.41 412.42 397.91 408.91 612,545 +1.97(+0.48%)
Jun 24, 2020 424.52 425.33 404.20 406.94 813,246 -22.80(-5.31%)
Jun 23, 2020 435.17 438.05 425.04 429.74 810,429 -6.12(-1.40%)
Jun 22, 2020 428.00 439.70 424.27 435.85 380,859 +1.62(+0.37%)
Jun 19, 2020 447.09 447.89 431.60 434.23 1,022,223 -2.58(-0.59%)
Jun 18, 2020 425.26 438.61 421.39 436.81 349,801 +5.68(+1.32%)
Jun 17, 2020 438.76 439.12 427.92 431.12 287,216 -5.17(-1.18%)
Jun 16, 2020 449.62 452.15 422.77 436.29 635,385 +5.12(+1.19%)
Jun 15, 2020 397.52 433.70 396.01 431.17 458,951 +11.58(+2.76%)
Jun 12, 2020 420.23 426.88 396.00 419.59 486,321 +25.16(+6.38%)
Jun 11, 2020 409.01 418.58 387.46 394.43 990,565 -38.00(-8.79%)
Jun 10, 2020 445.48 447.47 426.12 432.43 963,946 -17.00(-3.78%)
Jun 09, 2020 449.36 459.51 438.69 449.42 592,229 -14.76(-3.18%)
Jun 08, 2020 481.12 481.12 459.19 464.18 676,847 +3.90(+0.85%)
Jun 05, 2020 487.69 504.15 455.84 460.28 1,061,141 +8.49(+1.88%)
Jun 04, 2020 439.11 458.66 438.46 451.79 856,811 +11.09(+2.52%)
Jun 03, 2020 414.81 446.30 413.39 440.70 1,110,851 +35.13(+8.66%)
Jun 02, 2020 414.74 417.78 400.52 405.57 1,089,727 -5.96(-1.45%)
Jun 01, 2020 397.44 414.72 397.44 411.52 636,141 +13.10(+3.29%)
May 29, 2020 396.89 410.74 395.63 398.42 1,211,804 -5.92(-1.46%)
May 28, 2020 415.88 418.42 402.41 404.34 1,173,931 -3.99(-0.98%)
May 27, 2020 390.01 409.43 384.72 408.32 1,308,713 +30.31(+8.02%)
May 26, 2020 383.94 384.95 368.72 378.01 1,092,457 +20.88(+5.85%)
May 22, 2020 354.66 358.32 345.60 357.14 609,793 +5.11(+1.45%)
May 21, 2020 343.83 366.37 343.83 352.02 656,951 +9.40(+2.74%)
May 20, 2020 344.96 353.79 338.94 342.63 475,132 +3.87(+1.14%)
May 19, 2020 345.91 353.21 336.85 338.75 835,811 -8.74(-2.52%)
May 18, 2020 323.90 351.69 323.22 347.50 860,647 +42.69(+14.01%)
May 15, 2020 303.96 311.96 298.33 304.80 438,445 -5.10(-1.65%)
May 14, 2020 296.24 312.24 284.65 309.91 696,983 +9.75(+3.25%)
May 13, 2020 306.93 312.08 290.51 300.16 1,071,861 -8.87(-2.87%)
May 12, 2020 326.94 332.32 308.70 309.03 709,278 -18.24(-5.57%)
May 11, 2020 325.35 332.94 314.94 327.27 754,487 -3.42(-1.04%)
May 08, 2020 311.88 331.38 309.50 330.70 487,067 +26.32(+8.65%)
May 07, 2020 303.61 314.12 302.33 304.38 653,531 +4.76(+1.59%)
May 06, 2020 308.71 313.25 298.73 299.62 622,923 -4.80(-1.58%)
May 05, 2020 329.55 337.09 292.80 304.42 1,092,566 -16.73(-5.21%)
May 04, 2020 311.38 321.34 300.28 321.15 1,157,743 -6.58(-2.01%)
May 01, 2020 333.43 333.43 314.66 327.73 1,023,502 -12.78(-3.75%)
Apr 30, 2020 339.72 343.73 323.27 340.52 1,277,025 -7.60(-2.18%)
Apr 29, 2020 330.02 355.45 324.97 348.11 870,667 +32.38(+10.26%)
Apr 28, 2020 308.57 319.09 297.33 315.73 755,129 +18.01(+6.05%)
Apr 27, 2020 288.74 301.90 281.00 297.72 844,154 +11.75(+4.11%)
Apr 24, 2020 293.98 295.11 285.52 285.97 827,844 -8.78(-2.98%)
Apr 23, 2020 290.52 304.19 286.68 294.75 570,777 +9.40(+3.29%)
Apr 22, 2020 296.04 297.88 282.49 285.35 513,967 -3.27(-1.13%)
Apr 21, 2020 285.06 292.07 282.49 288.63 498,479 -8.11(-2.73%)
Apr 20, 2020 314.18 314.65 293.88 296.74 562,424 -19.69(-6.22%)
Apr 17, 2020 310.42 327.22 307.91 316.43 1,029,367 +34.23(+12.13%)
Apr 16, 2020 296.15 298.14 277.99 282.20 727,249 -15.04(-5.06%)
Apr 15, 2020 288.95 301.50 284.98 297.25 652,781 -1.14(-0.38%)
Apr 14, 2020 304.81 317.52 295.83 298.39 1,081,345 +4.28(+1.45%)
Apr 13, 2020 319.38 320.30 290.77 294.11 591,018 -29.02(-8.98%)
Apr 09, 2020 319.26 350.25 314.39 323.13 1,305,101 +15.28(+4.96%)
Apr 08, 2020 278.45 312.38 274.32 307.85 1,265,353 +39.22(+14.60%)
Apr 07, 2020 295.05 298.24 264.65 268.63 1,280,786 -2.34(-0.87%)
Apr 06, 2020 266.69 282.78 266.69 270.98 1,415,443 +17.46(+6.89%)
Apr 03, 2020 265.10 265.10 244.79 253.51 1,167,767 -13.28(-4.98%)
Apr 02, 2020 253.23 275.60 243.84 266.79 1,394,839 +11.19(+4.38%)
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.