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 31, 2018 308.48 316.30 308.48 314.52 597,189 +8.03(+2.62%)
Jul 30, 2018 308.66 310.48 305.99 306.49 528,088 -3.39(-1.09%)
Jul 27, 2018 313.30 313.87 307.89 309.88 291,219 -2.45(-0.79%)
Jul 26, 2018 311.61 314.52 309.95 312.33 294,848 +0.72(+0.23%)
Jul 25, 2018 304.20 312.20 302.80 311.61 278,151 +7.04(+2.31%)
Jul 24, 2018 301.82 305.29 299.95 304.57 408,776 +4.64(+1.55%)
Jul 23, 2018 305.65 305.65 299.87 299.93 275,915 -5.67(-1.86%)
Jul 20, 2018 303.06 308.49 300.80 305.60 434,546 +1.66(+0.55%)
Jul 19, 2018 302.38 304.22 300.80 303.94 350,881 +2.37(+0.79%)
Jul 18, 2018 303.92 304.87 301.30 301.57 384,766 -2.34(-0.77%)
Jul 17, 2018 302.36 305.29 301.50 303.92 285,740 +1.55(+0.51%)
Jul 16, 2018 302.29 307.61 300.88 302.37 274,869 +0.12(+0.04%)
Jul 13, 2018 298.99 303.23 298.99 302.25 297,529 +3.90(+1.31%)
Jul 12, 2018 296.14 300.59 295.33 298.35 660,089 +4.04(+1.37%)
Jul 11, 2018 295.37 295.77 293.05 294.31 270,134 -0.80(-0.27%)
Jul 10, 2018 295.14 296.04 294.33 295.11 161,819 -0.49(-0.16%)
Jul 09, 2018 292.99 297.32 292.29 295.60 515,988 +4.14(+1.42%)
Jul 06, 2018 291.07 293.13 289.75 291.46 171,949 +0.42(+0.14%)
Jul 05, 2018 290.90 291.46 287.93 291.04 397,644 +2.57(+0.89%)
Jul 03, 2018 288.47 288.47 288.47 0 +1.53(+0.53%)
Jul 02, 2018 287.45 288.12 283.11 286.94 371,064 -2.12(-0.73%)
Jun 29, 2018 282.89 291.17 280.47 289.06 488,518 +6.97(+2.47%)
Jun 28, 2018 283.39 283.43 277.85 282.09 527,748 -1.29(-0.45%)
Jun 27, 2018 284.52 290.13 283.31 283.38 454,487 -0.65(-0.23%)
Jun 26, 2018 283.29 285.57 280.78 284.03 303,754 +1.01(+0.36%)
Jun 25, 2018 285.16 286.50 282.02 283.02 1,094,119 -3.61(-1.26%)
Jun 22, 2018 286.85 287.84 285.62 286.63 615,412 +1.24(+0.43%)
Jun 21, 2018 284.76 286.25 281.77 285.39 418,957 -0.15(-0.05%)
Jun 20, 2018 282.32 286.53 282.25 285.54 297,356 +3.14(+1.11%)
Jun 19, 2018 284.05 286.50 281.49 282.40 386,201 -2.49(-0.87%)
Jun 18, 2018 284.73 285.42 283.09 284.89 364,877 +0.21(+0.07%)
Jun 15, 2018 288.25 284.21 284.68 914,836 -3.57(-1.24%)
Jun 14, 2018 286.16 288.33 284.15 288.25 352,358 +3.25(+1.14%)
Jun 13, 2018 287.48 288.68 284.65 285.00 252,957 -2.28(-0.79%)
Jun 12, 2018 287.26 287.47 283.92 287.27 201,362 +0.85(+0.30%)
Jun 11, 2018 289.36 290.00 285.09 286.43 310,332 -3.35(-1.16%)
Jun 08, 2018 285.06 290.21 283.56 289.78 302,971 +4.93(+1.73%)
Jun 07, 2018 284.54 288.02 283.57 284.85 378,547 +0.27(+0.09%)
Jun 06, 2018 284.65 281.43 284.58 305,000 +2.92(+1.04%)
Jun 05, 2018 282.79 283.22 279.72 281.65 391,228 -1.37(-0.48%)
Jun 04, 2018 283.92 284.73 280.99 283.02 196,256 -0.42(-0.15%)
Jun 01, 2018 281.73 284.59 281.08 283.44 288,982 +3.62(+1.29%)
May 31, 2018 281.55 283.91 279.38 279.82 705,417 -1.43(-0.51%)
May 30, 2018 279.44 282.23 277.34 281.25 350,454 +2.22(+0.80%)
May 29, 2018 278.15 281.15 277.32 279.03 526,770 -0.78(-0.28%)
May 25, 2018 279.81 279.81 279.81 0 -1.38(-0.49%)
May 24, 2018 279.25 282.32 278.66 281.19 300,029 +1.70(+0.61%)
May 23, 2018 273.32 279.80 272.69 279.49 309,826 +4.99(+1.82%)
May 22, 2018 278.71 280.10 273.42 274.50 303,667 -4.14(-1.48%)
May 21, 2018 277.97 280.61 277.25 278.64 278,337 +2.18(+0.79%)
May 18, 2018 271.14 276.86 271.14 276.46 298,273 +4.83(+1.78%)
May 17, 2018 270.95 272.53 269.46 271.63 254,484 +0.68(+0.25%)
May 16, 2018 271.83 272.45 270.47 270.95 360,530 -1.57(-0.57%)
May 15, 2018 275.12 275.12 271.35 272.52 534,920 -6.10(-2.19%)
May 14, 2018 279.73 280.43 277.03 278.62 392,645 -0.98(-0.35%)
May 11, 2018 280.96 282.23 278.56 279.60 234,645 -1.57(-0.56%)
May 10, 2018 281.60 283.82 280.22 281.16 484,142 +1.03(+0.37%)
May 09, 2018 279.44 280.80 278.67 280.13 363,866 +2.17(+0.78%)
May 08, 2018 275.63 278.92 275.63 277.96 555,346 +2.33(+0.84%)
May 07, 2018 270.46 276.80 270.46 275.63 568,674 +5.14(+1.90%)
May 04, 2018 267.05 271.78 267.01 270.49 377,852 +2.31(+0.86%)
May 03, 2018 266.12 269.72 263.72 268.18 337,757 +1.04(+0.39%)
May 02, 2018 263.41 269.68 262.74 267.14 498,398 +3.87(+1.47%)
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.