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 (%)
Jul 30, 2021 609.94 612.43 598.79 601.25 185,424 -12.94(-2.11%)
Jul 29, 2021 613.23 618.20 608.24 614.19 136,667 +5.97(+0.98%)
Jul 28, 2021 613.37 615.31 606.51 608.22 158,567 +0.01(+0.00%)
Jul 27, 2021 606.75 610.53 603.68 608.21 117,894 -2.00(-0.33%)
Jul 26, 2021 607.25 610.34 602.81 610.21 141,340 +2.81(+0.46%)
Jul 23, 2021 614.29 614.29 605.44 607.39 139,805 +0.38(+0.06%)
Jul 22, 2021 605.56 608.01 600.77 607.01 109,250 -1.52(-0.25%)
Jul 21, 2021 603.47 610.80 596.67 608.53 154,423 +11.41(+1.91%)
Jul 20, 2021 571.77 598.94 570.80 597.12 315,967 +27.22(+4.78%)
Jul 19, 2021 576.79 579.91 556.91 569.90 517,582 -24.31(-4.09%)
Jul 16, 2021 600.89 603.30 592.18 594.21 210,222 -2.80(-0.47%)
Jul 15, 2021 599.53 605.75 594.97 597.00 179,747 -8.80(-1.45%)
Jul 14, 2021 610.21 614.42 604.80 605.80 176,588 -2.46(-0.40%)
Jul 13, 2021 611.67 615.75 607.85 608.26 230,071 -4.78(-0.78%)
Jul 12, 2021 614.05 617.23 609.46 613.04 273,392 -6.00(-0.97%)
Jul 09, 2021 616.15 619.39 612.25 619.04 165,017 +12.05(+1.99%)
Jul 08, 2021 604.42 612.36 598.26 606.99 200,661 -6.72(-1.09%)
Jul 07, 2021 612.90 616.66 607.09 613.71 188,642 -1.93(-0.31%)
Jul 06, 2021 618.99 618.99 607.23 615.64 190,544 -4.70(-0.76%)
Jul 02, 2021 620.43 621.15 613.62 620.34 138,597 +2.31(+0.37%)
Jul 01, 2021 608.97 618.54 608.92 618.03 216,927 +10.96(+1.81%)
Jun 30, 2021 604.95 611.38 600.03 607.07 321,258 +2.87(+0.48%)
Jun 29, 2021 618.54 618.99 603.75 604.20 304,089 -11.32(-1.84%)
Jun 28, 2021 628.88 628.99 612.83 615.52 281,614 -15.87(-2.51%)
Jun 25, 2021 638.34 638.68 627.73 631.38 390,951 -6.35(-1.00%)
Jun 24, 2021 645.27 645.27 631.06 637.73 269,813 -2.48(-0.39%)
Jun 23, 2021 637.74 641.50 635.83 640.21 287,746 +3.41(+0.53%)
Jun 22, 2021 629.39 636.93 622.20 636.80 309,450 +7.57(+1.20%)
Jun 21, 2021 619.58 630.94 617.69 629.24 285,433 +15.01(+2.44%)
Jun 18, 2021 616.89 619.17 610.25 614.23 378,377 -11.80(-1.88%)
Jun 17, 2021 624.57 627.45 614.45 626.03 308,827 +2.15(+0.34%)
Jun 16, 2021 633.61 637.25 623.73 623.88 320,564 -10.58(-1.67%)
Jun 15, 2021 627.95 634.59 624.75 634.46 309,534 +7.12(+1.13%)
Jun 14, 2021 619.24 627.50 619.24 627.34 357,627 +6.54(+1.05%)
Jun 11, 2021 622.48 624.26 615.77 620.81 224,114 +1.82(+0.29%)
Jun 10, 2021 626.86 626.86 616.41 618.99 209,319 -3.75(-0.60%)
Jun 09, 2021 627.47 628.15 621.13 622.74 277,671 -4.69(-0.75%)
Jun 08, 2021 622.19 630.65 622.19 627.43 338,909 +6.05(+0.97%)
Jun 07, 2021 623.40 625.79 619.24 621.38 718,745 -2.58(-0.41%)
Jun 04, 2021 622.92 627.65 622.92 623.96 498,349 +4.27(+0.69%)
Jun 03, 2021 613.08 620.86 610.15 619.69 424,653 +1.17(+0.19%)
Jun 02, 2021 617.21 623.16 616.28 618.52 421,516 -0.44(-0.07%)
Jun 01, 2021 613.06 624.34 612.88 618.96 408,420 +10.44(+1.72%)
May 28, 2021 608.36 610.25 599.24 608.52 310,583 -0.62(-0.10%)
May 27, 2021 595.53 610.00 590.61 609.14 880,353 +26.69(+4.58%)
May 26, 2021 577.14 583.87 575.42 582.45 303,946 +7.80(+1.36%)
May 25, 2021 577.69 580.10 573.19 574.64 164,934 -2.06(-0.36%)
May 24, 2021 568.26 579.44 563.14 576.71 268,507 +13.05(+2.32%)
May 21, 2021 570.22 571.69 562.83 563.65 314,977 -2.36(-0.42%)
May 20, 2021 551.20 568.09 549.85 566.02 290,974 +14.90(+2.70%)
May 19, 2021 545.12 551.74 540.70 551.11 230,826 -2.70(-0.49%)
May 18, 2021 557.19 559.17 551.96 553.81 239,167 -5.57(-1.00%)
May 17, 2021 557.55 561.71 551.71 559.38 231,354 -0.90(-0.16%)
May 14, 2021 554.71 563.24 550.86 560.29 166,509 +10.17(+1.85%)
May 13, 2021 546.79 558.42 545.22 550.12 311,316 +7.81(+1.44%)
May 12, 2021 562.73 564.13 541.12 542.31 410,562 -20.46(-3.64%)
May 11, 2021 551.47 569.84 545.97 562.77 461,420 -1.23(-0.22%)
May 10, 2021 572.09 576.38 563.39 564.00 375,626 -6.21(-1.09%)
May 07, 2021 559.90 572.07 559.90 570.21 187,620 +8.39(+1.49%)
May 06, 2021 561.80 562.43 548.65 561.81 338,673 +3.32(+0.59%)
May 05, 2021 560.72 566.17 554.54 558.49 322,603 -1.09(-0.19%)
May 04, 2021 569.48 570.67 556.15 559.58 251,881 -10.50(-1.84%)
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.