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

Transdigm Group Inc (NY: TDG )

1,293.80 +22.02 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2021 542.00 550.85 533.00 542.13 843,116 -5.79(-1.06%)
Nov 29, 2021 537.78 550.33 523.43 547.91 1,357,232 +21.50(+4.09%)
Nov 26, 2021 545.83 549.78 524.19 526.41 1,178,917 -53.19(-9.18%)
Nov 24, 2021 585.24 589.61 577.41 579.60 516,200 -6.80(-1.16%)
Nov 23, 2021 602.22 602.98 581.18 586.40 597,584 -4.11(-0.70%)
Nov 22, 2021 592.99 602.37 589.84 590.50 313,883 -2.07(-0.35%)
Nov 19, 2021 617.53 617.53 587.36 592.58 433,165 -26.98(-4.36%)
Nov 18, 2021 619.50 620.81 619.62 619.56 287,380 +1.58(+0.25%)
Nov 17, 2021 606.90 621.00 599.50 617.98 295,707 +11.10(+1.83%)
Nov 16, 2021 616.17 630.44 605.84 606.88 313,431 -6.24(-1.02%)
Nov 15, 2021 608.15 615.79 601.87 613.12 266,687 +10.07(+1.67%)
Nov 12, 2021 613.99 620.23 595.91 603.04 379,284 -12.39(-2.01%)
Nov 11, 2021 634.56 634.56 615.40 615.43 177,781 -19.73(-3.11%)
Nov 10, 2021 639.77 635.16 328,751 -7.27(-1.13%)
Nov 09, 2021 633.51 642.64 628.93 642.43 255,299 +9.77(+1.54%)
Nov 08, 2021 625.66 633.08 619.11 632.66 379,648 +8.85(+1.42%)
Nov 05, 2021 599.66 624.60 595.49 623.81 399,548 +33.73(+5.72%)
Nov 04, 2021 584.78 590.88 582.43 590.08 227,483 +5.80(+0.99%)
Nov 03, 2021 587.54 589.66 579.87 584.28 228,949 -6.33(-1.07%)
Nov 02, 2021 592.31 596.73 586.97 590.62 213,841 -0.74(-0.13%)
Nov 01, 2021 585.31 592.66 585.16 591.36 202,194 +6.30(+1.08%)
Oct 29, 2021 587.84 591.33 579.58 585.05 273,050 -4.29(-0.73%)
Oct 28, 2021 588.94 592.53 585.68 589.34 246,019 -0.78(-0.13%)
Oct 27, 2021 605.50 606.73 589.56 590.12 217,122 -12.87(-2.13%)
Oct 26, 2021 597.95 607.66 602.99 257,914 +6.41(+1.08%)
Oct 25, 2021 605.27 609.31 593.17 596.57 212,732 -11.38(-1.87%)
Oct 22, 2021 613.74 615.15 604.66 607.95 177,012 -1.66(-0.27%)
Oct 21, 2021 600.99 609.62 600.06 609.61 194,620 +6.24(+1.03%)
Oct 20, 2021 600.72 608.07 598.66 603.37 193,350 -3.46(-0.57%)
Oct 19, 2021 605.30 609.92 599.17 606.83 231,574 +6.61(+1.10%)
Oct 18, 2021 594.25 600.43 589.74 600.22 175,637 +0.49(+0.08%)
Oct 15, 2021 602.08 604.21 599.53 599.73 274,897 +3.50(+0.59%)
Oct 14, 2021 600.17 600.17 592.11 596.23 291,799 +3.52(+0.59%)
Oct 13, 2021 591.50 594.43 583.43 592.72 243,903 +0.71(+0.12%)
Oct 12, 2021 599.00 602.42 590.66 592.00 193,433 -5.54(-0.93%)
Oct 11, 2021 603.59 608.14 596.99 597.55 113,275 -6.49(-1.07%)
Oct 08, 2021 605.37 609.13 600.87 604.04 154,159 -3.72(-0.61%)
Oct 07, 2021 615.32 617.33 607.05 607.76 179,042 -2.40(-0.39%)
Oct 06, 2021 597.18 611.14 591.90 610.16 203,451 +4.98(+0.82%)
Oct 05, 2021 606.29 610.97 602.20 605.18 192,686 +1.19(+0.20%)
Oct 04, 2021 612.99 612.99 597.01 603.99 236,484 -8.37(-1.37%)
Oct 01, 2021 591.75 615.77 590.92 612.36 467,655 +26.60(+4.54%)
Sep 30, 2021 596.87 596.87 585.16 585.76 395,878 -9.31(-1.57%)
Sep 29, 2021 604.09 608.35 594.39 595.07 213,828 -3.55(-0.59%)
Sep 28, 2021 609.08 609.18 591.97 598.62 253,486 -9.88(-1.62%)
Sep 27, 2021 608.43 613.66 604.90 608.50 373,179 +4.13(+0.68%)
Sep 24, 2021 595.43 605.07 591.61 604.37 228,132 +5.84(+0.98%)
Sep 23, 2021 593.20 600.38 590.61 598.53 300,107 +8.53(+1.45%)
Sep 22, 2021 580.35 594.20 579.91 590.00 271,397 +14.39(+2.50%)
Sep 21, 2021 577.49 581.59 572.14 575.61 210,466 -1.04(-0.18%)
Sep 20, 2021 565.13 578.05 562.11 576.65 297,798 +4.61(+0.81%)
Sep 17, 2021 561.34 574.78 560.15 572.04 813,301 +5.01(+0.88%)
Sep 16, 2021 574.08 575.63 566.31 567.03 187,267 -7.84(-1.36%)
Sep 15, 2021 575.84 577.61 564.75 574.87 321,396 -0.98(-0.17%)
Sep 14, 2021 575.26 576.86 564.48 575.85 301,647 +2.12(+0.37%)
Sep 13, 2021 569.15 576.17 563.89 573.73 228,740 +11.42(+2.03%)
Sep 10, 2021 563.00 570.37 558.30 562.30 302,681 +1.40(+0.25%)
Sep 09, 2021 548.24 565.39 544.92 560.90 352,649 +12.24(+2.23%)
Sep 08, 2021 555.16 558.45 547.58 548.67 221,757 -5.55(-1.00%)
Sep 07, 2021 566.11 567.39 553.36 554.22 398,878 -10.63(-1.88%)
Sep 03, 2021 569.82 570.95 560.66 564.84 235,310 -7.04(-1.23%)
Sep 02, 2021 572.19 577.46 570.58 571.89 156,202 +0.26(+0.05%)
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.