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

Transdigm Group Inc (NY: TDG )

800.01 -6.99 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 9, 2023 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 09, 2023 808.37 809.77 794.72 800.01 167,251 -6.99(-0.87%)
Jun 08, 2023 800.00 808.50 800.00 807.00 139,067 +1.24(+0.15%)
Jun 07, 2023 799.50 808.55 796.05 805.76 217,992 +10.34(+1.30%)
Jun 06, 2023 790.47 797.65 788.39 795.42 241,259 +7.27(+0.92%)
Jun 05, 2023 790.80 796.90 782.45 788.15 196,358 -5.67(-0.71%)
Jun 02, 2023 783.77 802.08 779.34 793.82 284,130 +15.67(+2.01%)
Jun 01, 2023 775.63 782.89 775.38 778.15 239,808 +4.50(+0.58%)
May 31, 2023 777.90 779.79 768.23 773.65 507,013 -6.81(-0.87%)
May 30, 2023 790.00 793.89 778.47 780.46 202,625 -12.03(-1.52%)
May 26, 2023 787.50 799.05 787.50 792.49 206,168 +5.78(+0.73%)
May 25, 2023 785.93 791.56 779.17 786.71 341,297 +7.08(+0.91%)
May 24, 2023 775.24 784.80 768.05 779.63 328,705 -3.59(-0.46%)
May 23, 2023 800.20 802.61 782.33 783.22 400,006 -24.68(-3.05%)
May 22, 2023 822.58 826.30 807.34 807.90 247,542 -14.61(-1.78%)
May 19, 2023 831.58 831.58 820.06 822.51 285,883 -3.54(-0.43%)
May 18, 2023 819.88 828.93 815.24 826.05 228,641 +6.13(+0.75%)
May 17, 2023 815.15 826.27 812.49 819.92 235,076 +12.85(+1.59%)
May 16, 2023 810.00 824.59 805.40 807.07 313,423 -1.07(-0.13%)
May 15, 2023 799.95 808.82 796.36 808.14 269,002 +12.55(+1.58%)
May 12, 2023 800.00 803.28 783.80 795.59 184,708 -1.29(-0.16%)
May 11, 2023 804.53 809.87 791.78 796.88 223,011 -13.26(-1.64%)
May 10, 2023 815.00 816.94 804.67 810.14 445,145 +1.73(+0.21%)
May 09, 2023 780.00 815.85 766.00 808.41 625,917 +36.11(+4.68%)
May 08, 2023 770.59 776.26 768.39 772.30 367,731 +5.11(+0.67%)
May 05, 2023 766.12 770.24 762.09 767.19 281,741 +7.20(+0.95%)
May 04, 2023 767.08 767.08 750.86 759.99 354,972 -9.23(-1.20%)
May 03, 2023 772.72 779.45 766.29 769.22 342,599 -2.68(-0.35%)
May 02, 2023 768.43 772.96 754.56 771.90 287,406 +2.71(+0.35%)
May 01, 2023 765.00 778.12 764.38 769.19 247,691 +4.19(+0.55%)
Apr 28, 2023 753.62 765.69 753.62 765.00 167,762 +5.86(+0.77%)
Apr 27, 2023 751.32 759.66 745.65 759.14 216,401 +16.22(+2.18%)
Apr 26, 2023 752.30 755.93 741.74 742.92 299,146 -11.08(-1.47%)
Apr 25, 2023 760.94 762.54 751.62 754.00 254,737 -11.25(-1.47%)
Apr 24, 2023 766.39 769.51 764.28 765.25 232,800 +0.78(+0.10%)
Apr 21, 2023 767.95 767.95 759.43 764.47 240,518 +1.47(+0.19%)
Apr 20, 2023 756.89 765.76 754.02 763.00 207,841 +2.36(+0.31%)
Apr 19, 2023 761.11 766.61 758.37 760.64 200,142 -1.79(-0.23%)
Apr 18, 2023 757.43 763.30 757.16 762.43 240,895 +7.99(+1.06%)
Apr 17, 2023 752.13 757.66 749.44 754.44 133,401 +2.61(+0.35%)
Apr 14, 2023 748.06 755.95 748.06 751.83 234,943 -1.89(-0.25%)
Apr 13, 2023 748.21 755.23 742.24 753.72 251,017 +8.29(+1.11%)
Apr 12, 2023 744.84 749.85 740.05 745.43 157,274 +6.61(+0.89%)
Apr 11, 2023 737.04 740.48 733.65 738.82 182,778 +4.91(+0.67%)
Apr 10, 2023 720.24 735.05 714.98 733.91 180,508 +9.59(+1.32%)
Apr 06, 2023 721.54 726.86 719.56 724.32 175,877 +1.70(+0.24%)
Apr 05, 2023 728.87 733.46 722.33 722.62 222,810 -13.02(-1.77%)
Apr 04, 2023 744.34 744.46 732.92 735.64 156,428 -10.12(-1.36%)
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.