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, 2023 956.54 963.78 949.99 962.87 279,309 +10.05(+1.05%)
Nov 29, 2023 958.49 959.63 950.62 952.82 124,582 -3.36(-0.35%)
Nov 28, 2023 979.40 980.00 954.52 956.18 253,635 -20.40(-2.09%)
Nov 27, 2023 966.59 980.00 966.59 976.58 167,104 +5.85(+0.60%)
Nov 24, 2023 967.89 976.36 962.59 970.73 42,997 +0.53(+0.05%)
Nov 22, 2023 969.22 979.71 966.28 970.20 138,548 -0.83(-0.09%)
Nov 21, 2023 962.53 974.80 961.28 971.03 237,694 +6.67(+0.69%)
Nov 20, 2023 964.23 969.03 958.05 964.36 261,122 +6.73(+0.70%)
Nov 17, 2023 958.23 961.40 951.19 957.63 295,799 +5.68(+0.60%)
Nov 16, 2023 960.31 962.44 945.78 951.95 314,268 -6.95(-0.73%)
Nov 15, 2023 960.00 963.17 952.87 958.90 332,343 -2.49(-0.26%)
Nov 14, 2023 968.53 977.15 959.65 961.39 347,980 +3.46(+0.36%)
Nov 13, 2023 954.89 960.06 945.47 957.93 320,196 +0.63(+0.07%)
Nov 10, 2023 950.39 960.92 938.71 957.30 369,252 +18.74(+2.00%)
Nov 09, 2023 911.49 954.99 902.65 938.56 677,421 +75.10(+8.70%)
Nov 08, 2023 863.38 866.01 855.31 863.46 290,357 +2.30(+0.27%)
Nov 07, 2023 855.39 864.45 848.17 861.16 286,316 +3.94(+0.46%)
Nov 06, 2023 851.26 857.80 843.92 857.22 220,133 +6.42(+0.76%)
Nov 03, 2023 844.51 858.71 844.51 850.80 223,590 +11.91(+1.42%)
Nov 02, 2023 809.14 839.59 808.74 838.89 351,219 +39.92(+5.00%)
Nov 01, 2023 801.79 801.79 789.11 798.97 271,131 +0.24(+0.03%)
Oct 31, 2023 792.24 804.33 788.62 798.72 373,289 +8.12(+1.03%)
Oct 30, 2023 796.32 798.40 788.00 790.60 349,865 +0.60(+0.08%)
Oct 27, 2023 788.29 791.84 782.64 790.00 230,999 +1.01(+0.13%)
Oct 26, 2023 793.27 803.34 787.95 788.99 229,209 -0.27(-0.03%)
Oct 25, 2023 799.98 807.89 785.87 789.26 155,857 -12.34(-1.54%)
Oct 24, 2023 807.65 809.44 796.98 801.60 142,819 +4.41(+0.55%)
Oct 23, 2023 792.84 802.57 788.37 797.19 167,870 +3.61(+0.45%)
Oct 20, 2023 801.24 802.50 789.94 793.58 191,388 -7.58(-0.95%)
Oct 19, 2023 809.43 819.04 799.43 801.16 176,890 -10.89(-1.34%)
Oct 18, 2023 827.87 828.54 810.18 812.05 255,223 -20.52(-2.46%)
Oct 17, 2023 829.64 842.21 824.69 832.57 183,909 -0.70(-0.08%)
Oct 16, 2023 835.29 842.73 829.59 833.27 233,610 +6.58(+0.80%)
Oct 13, 2023 831.41 837.68 818.38 826.70 236,639 -1.18(-0.14%)
Oct 12, 2023 841.38 841.38 821.66 827.87 217,023 -10.31(-1.23%)
Oct 11, 2023 826.45 840.88 826.45 838.18 261,581 +2.72(+0.33%)
Oct 10, 2023 840.54 847.65 831.09 835.46 256,150 -0.85(-0.10%)
Oct 09, 2023 827.23 837.34 820.47 836.31 269,291 +16.38(+2.00%)
Oct 06, 2023 804.19 821.62 799.16 819.93 324,402 +10.75(+1.33%)
Oct 05, 2023 794.35 814.10 787.00 809.18 451,672 +16.67(+2.10%)
Oct 04, 2023 781.55 793.72 776.84 792.51 214,732 +9.07(+1.16%)
Oct 03, 2023 788.89 793.93 774.00 783.45 332,442 -11.70(-1.47%)
Oct 02, 2023 811.28 812.02 788.63 795.14 261,105 -18.09(-2.22%)
Sep 29, 2023 823.76 825.67 808.11 813.23 268,434 -5.05(-0.62%)
Sep 28, 2023 825.27 831.29 816.96 818.28 264,393 -3.33(-0.41%)
Sep 27, 2023 815.74 823.92 811.08 821.61 132,257 +8.82(+1.08%)
Sep 26, 2023 818.11 819.09 812.28 812.80 269,845 -8.23(-1.00%)
Sep 25, 2023 812.74 824.38 818.87 821.02 110,883 +3.71(+0.45%)
Sep 22, 2023 815.58 823.23 812.95 817.31 151,917 +4.37(+0.54%)
Sep 21, 2023 820.53 823.49 810.21 812.94 235,524 -11.11(-1.35%)
Sep 20, 2023 844.82 849.26 824.03 824.05 155,888 -15.66(-1.87%)
Sep 19, 2023 838.19 843.97 831.05 839.72 127,504 +0.48(+0.06%)
Sep 18, 2023 835.01 846.39 834.90 839.23 191,669 +5.20(+0.62%)
Sep 15, 2023 840.11 844.99 832.43 834.03 848,222 -9.09(-1.08%)
Sep 14, 2023 839.15 846.63 834.57 843.12 199,338 +6.72(+0.80%)
Sep 13, 2023 840.53 846.71 829.90 836.40 198,806 -4.74(-0.56%)
Sep 12, 2023 842.95 849.78 840.38 841.13 181,458 -5.56(-0.66%)
Sep 11, 2023 845.89 849.95 831.04 846.69 192,575 +5.72(+0.68%)
Sep 08, 2023 856.13 856.97 834.33 840.97 187,237 -14.80(-1.73%)
Sep 07, 2023 851.80 856.56 848.06 855.77 164,544 +4.10(+0.48%)
Sep 06, 2023 859.22 863.03 849.75 851.67 240,859 -5.96(-0.70%)
Sep 05, 2023 879.77 879.77 854.35 857.63 235,995 -21.37(-2.43%)
Sep 01, 2023 877.09 881.38 868.81 879.00 151,141 +7.20(+0.83%)
Aug 31, 2023 873.30 878.29 869.39 871.80 282,244 +1.07(+0.12%)
Aug 30, 2023 861.87 877.50 861.87 870.73 225,606 +8.84(+1.03%)
Aug 29, 2023 845.92 862.39 845.21 861.89 135,957 +11.65(+1.37%)
Aug 28, 2023 833.24 851.02 833.24 850.24 142,522 +16.14(+1.93%)
Aug 25, 2023 830.84 839.75 828.01 834.10 149,685 +5.57(+0.67%)
Aug 24, 2023 831.68 841.02 820.78 828.54 246,926 -6.38(-0.76%)
Aug 23, 2023 828.05 839.32 825.48 834.91 130,334 +10.00(+1.21%)
Aug 22, 2023 827.72 830.81 822.70 824.91 129,347 +2.83(+0.34%)
Aug 21, 2023 827.25 830.71 818.11 822.09 256,748 -4.65(-0.56%)
Aug 18, 2023 807.61 829.84 804.47 826.73 292,818 +12.89(+1.58%)
Aug 17, 2023 830.63 831.53 812.02 813.85 203,491 -11.45(-1.39%)
Aug 16, 2023 830.87 835.97 824.59 825.30 161,163 -4.74(-0.57%)
Aug 15, 2023 834.33 834.35 818.84 830.03 219,267 -4.30(-0.52%)
Aug 14, 2023 842.56 845.27 832.22 834.33 431,664 -7.98(-0.95%)
Aug 11, 2023 848.79 851.23 834.55 842.31 151,860 -4.33(-0.51%)
Aug 10, 2023 839.53 849.60 839.15 846.64 266,012 +7.59(+0.90%)
Aug 09, 2023 858.95 858.95 830.81 839.05 396,164 -18.29(-2.13%)
Aug 08, 2023 894.63 906.66 829.74 857.34 670,685 -24.42(-2.77%)
Aug 07, 2023 869.05 889.02 867.65 881.76 337,960 +17.44(+2.02%)
Aug 04, 2023 865.57 881.87 860.79 864.32 307,810 +0.50(+0.06%)
Aug 03, 2023 851.10 870.76 847.21 863.82 281,226 +7.93(+0.93%)
Aug 02, 2023 866.17 867.56 855.30 855.89 165,341 -14.73(-1.69%)
Aug 01, 2023 865.47 874.84 863.95 870.62 266,198 +2.81(+0.32%)
Jul 31, 2023 853.69 868.08 853.69 867.81 191,811 +14.07(+1.65%)
Jul 28, 2023 868.07 868.08 847.14 853.74 243,948 -7.22(-0.84%)
Jul 27, 2023 863.49 864.88 854.39 860.97 182,778 +0.62(+0.07%)
Jul 26, 2023 861.01 867.19 855.46 860.35 211,788 -1.70(-0.20%)
Jul 25, 2023 840.24 862.07 836.67 862.04 253,943 +11.28(+1.33%)
Jul 24, 2023 855.55 858.63 848.60 850.76 174,678 -5.68(-0.66%)
Jul 21, 2023 862.04 862.78 854.72 856.44 159,820 -2.32(-0.27%)
Jul 20, 2023 858.39 859.31 854.04 858.77 262,645 +3.85(+0.45%)
Jul 19, 2023 858.46 868.05 850.17 854.92 233,526 -10.08(-1.17%)
Jul 18, 2023 854.81 865.94 854.81 865.00 248,166 +10.18(+1.19%)
Jul 17, 2023 857.23 862.30 854.60 854.82 215,823 -2.41(-0.28%)
Jul 14, 2023 861.94 861.96 849.19 857.23 201,166 -4.77(-0.55%)
Jul 13, 2023 855.18 863.50 855.18 862.01 168,214 +5.47(+0.64%)
Jul 12, 2023 863.84 865.46 853.26 856.54 308,324 -4.52(-0.53%)
Jul 11, 2023 849.11 861.95 847.42 861.06 320,808 +10.83(+1.27%)
Jul 10, 2023 848.88 857.88 848.81 850.23 268,867 -1.53(-0.18%)
Jul 07, 2023 847.43 856.70 844.89 851.76 212,408 +4.09(+0.48%)
Jul 06, 2023 851.23 858.52 845.90 847.67 271,261 -7.47(-0.87%)
Jul 05, 2023 857.58 861.45 851.46 855.14 237,670 -9.52(-1.10%)
Jul 03, 2023 857.41 865.02 852.66 864.66 93,851 +2.20(+0.25%)
Jun 30, 2023 863.16 867.66 852.17 862.46 229,255 +7.76(+0.91%)
Jun 29, 2023 843.60 855.64 843.60 854.70 185,171 +10.32(+1.22%)
Jun 28, 2023 844.38 852.37 838.30 844.38 237,112 +1.62(+0.19%)
Jun 27, 2023 825.98 842.89 825.32 842.75 206,908 +17.75(+2.15%)
Jun 26, 2023 819.15 826.75 816.50 825.01 224,492 +4.90(+0.60%)
Jun 23, 2023 813.81 823.55 813.53 820.11 437,290 -0.32(-0.04%)
Jun 22, 2023 813.29 828.22 813.29 820.43 315,467 +2.53(+0.31%)
Jun 21, 2023 791.52 818.02 790.59 817.90 314,983 +25.47(+3.21%)
Jun 20, 2023 785.34 793.55 784.54 792.42 386,730 +5.47(+0.69%)
Jun 16, 2023 797.48 800.57 785.51 786.96 417,998 -8.46(-1.06%)
Jun 15, 2023 777.13 796.75 776.64 795.41 248,559 +50.50(+6.78%)
May 08, 2023 743.26 748.73 741.15 744.91 381,251 +4.93(+0.67%)
May 05, 2023 738.95 742.92 735.06 739.98 292,099 +6.94(+0.95%)
May 04, 2023 739.88 739.88 724.23 733.04 368,023 -8.90(-1.20%)
May 03, 2023 745.32 751.81 739.12 741.94 355,195 -2.58(-0.35%)
May 02, 2023 741.18 745.55 727.80 744.53 297,972 +2.61(+0.35%)
May 01, 2023 737.87 750.53 737.28 741.91 256,797 +4.04(+0.55%)
Apr 28, 2023 726.89 738.54 726.89 737.87 173,930 +5.65(+0.77%)
Apr 27, 2023 724.68 732.72 719.21 732.22 224,357 +15.65(+2.18%)
Apr 26, 2023 725.62 729.12 715.44 716.57 310,144 -10.69(-1.47%)
Apr 25, 2023 733.96 735.50 724.97 727.26 264,102 -10.85(-1.47%)
Apr 24, 2023 739.21 742.23 737.18 738.11 241,359 +0.75(+0.10%)
Apr 21, 2023 740.72 740.72 732.50 737.36 249,361 +1.42(+0.19%)
Apr 20, 2023 730.05 738.60 727.28 735.94 215,482 +2.28(+0.31%)
Apr 19, 2023 734.12 739.42 731.48 733.67 207,500 -1.73(-0.23%)
Apr 18, 2023 730.57 736.23 730.31 735.39 249,751 +7.71(+1.06%)
Apr 17, 2023 725.46 730.80 722.86 727.68 138,305 +2.52(+0.35%)
Apr 14, 2023 721.53 729.14 721.53 725.17 243,581 -1.82(-0.25%)
Apr 13, 2023 721.68 728.45 715.92 726.99 260,246 +8.00(+1.11%)
Apr 12, 2023 718.43 723.26 713.81 719.00 163,056 +6.38(+0.89%)
Apr 11, 2023 710.90 714.22 707.63 712.62 189,498 +4.74(+0.67%)
Apr 10, 2023 694.70 708.98 689.62 707.88 187,144 +9.25(+1.32%)
Apr 06, 2023 695.95 701.08 694.04 698.63 182,343 +1.64(+0.24%)
Apr 05, 2023 703.02 707.45 696.71 696.99 231,001 -12.56(-1.77%)
Apr 04, 2023 717.94 718.06 706.93 709.55 162,179 -9.76(-1.36%)
Apr 03, 2023 713.28 722.64 712.18 719.31 201,849 +8.40(+1.18%)
Mar 31, 2023 713.00 715.69 706.29 710.91 301,014 +2.10(+0.30%)
Mar 30, 2023 709.94 711.89 705.40 708.81 185,798 +2.53(+0.36%)
Mar 29, 2023 695.75 706.99 695.75 706.28 241,877 +12.02(+1.73%)
Mar 28, 2023 686.45 694.82 686.45 694.26 166,150 +5.90(+0.86%)
Mar 27, 2023 687.42 693.16 682.31 688.36 220,459 +9.43(+1.39%)
Mar 24, 2023 667.49 682.39 665.20 678.93 315,793 +2.55(+0.38%)
Mar 23, 2023 682.96 689.09 673.64 676.38 210,372 -3.50(-0.51%)
Mar 22, 2023 691.86 696.41 679.63 679.88 215,890 -11.17(-1.62%)
Mar 21, 2023 689.73 698.08 685.78 691.05 327,572 +15.90(+2.36%)
Mar 20, 2023 672.75 676.85 668.25 675.15 401,718 +8.75(+1.31%)
Mar 17, 2023 680.73 680.73 663.20 666.40 592,046 -20.58(-3.00%)
Mar 16, 2023 665.35 688.71 662.49 686.98 344,423 +14.57(+2.17%)
Mar 15, 2023 685.92 687.67 662.12 672.41 461,683 -29.97(-4.27%)
Mar 14, 2023 691.68 711.41 691.68 702.38 407,575 +24.63(+3.63%)
Mar 13, 2023 678.41 685.94 671.86 677.74 498,032 -13.95(-2.02%)
Mar 10, 2023 714.71 714.71 685.92 691.69 476,355 -23.56(-3.29%)
Mar 09, 2023 741.85 741.85 714.39 715.25 294,676 -22.13(-3.00%)
Mar 08, 2023 737.47 741.80 728.87 737.38 208,797 +1.63(+0.22%)
Mar 07, 2023 742.05 744.63 734.90 735.75 223,310 -7.09(-0.95%)
Mar 06, 2023 739.07 743.99 738.30 742.84 220,611 +2.83(+0.38%)
Mar 03, 2023 733.45 741.28 730.68 740.01 248,628 +7.87(+1.07%)
Mar 02, 2023 722.43 732.91 718.89 732.14 181,323 +7.83(+1.08%)
Mar 01, 2023 716.72 729.87 716.72 724.31 204,103 +6.82(+0.95%)
Feb 28, 2023 722.05 728.36 716.86 717.49 390,433 -3.40(-0.47%)
Feb 27, 2023 719.29 722.18 715.06 720.89 445,333 +5.35(+0.75%)
Feb 24, 2023 710.34 715.93 703.57 715.54 188,011 -4.29(-0.60%)
Feb 23, 2023 715.39 720.61 709.90 719.83 326,055 +5.12(+0.72%)
Feb 22, 2023 713.62 719.72 710.69 714.71 220,044 +3.65(+0.51%)
Feb 21, 2023 714.76 715.53 708.58 711.06 278,676 -6.53(-0.91%)
Feb 17, 2023 716.99 719.29 708.04 717.59 327,942 -4.53(-0.63%)
Feb 16, 2023 713.76 729.34 712.71 722.12 516,268 -18.80(-2.54%)
Feb 15, 2023 722.75 741.37 722.75 740.92 443,835 +12.04(+1.65%)
Feb 14, 2023 711.00 731.42 711.00 728.88 352,381 +14.63(+2.05%)
Feb 13, 2023 705.08 715.30 701.12 714.25 750,055 +9.68(+1.37%)
Feb 10, 2023 718.73 724.37 703.90 704.57 745,577 -15.92(-2.21%)
Feb 09, 2023 730.74 739.52 719.90 720.49 659,866 -7.06(-0.97%)
Feb 08, 2023 719.73 731.53 716.22 727.55 477,118 +11.38(+1.59%)
Feb 07, 2023 711.83 717.62 692.17 716.17 598,204 +21.37(+3.07%)
Feb 06, 2023 685.35 695.07 680.60 694.80 429,557 +6.61(+0.96%)
Feb 03, 2023 679.27 688.54 679.27 688.20 270,678 +1.60(+0.23%)
Feb 02, 2023 704.11 707.46 681.93 686.60 514,275 -15.73(-2.24%)
Feb 01, 2023 688.15 703.62 688.13 702.33 301,290 +10.03(+1.45%)
Jan 31, 2023 681.53 692.71 679.24 692.30 296,643 +10.13(+1.48%)
Jan 30, 2023 683.68 687.08 677.59 682.17 311,607 -3.32(-0.48%)
Jan 27, 2023 681.00 691.57 679.55 685.49 376,655 +0.53(+0.08%)
Jan 26, 2023 678.55 685.02 670.87 684.96 355,723 +9.30(+1.38%)
Jan 25, 2023 662.10 676.36 659.66 675.66 285,974 +6.03(+0.90%)
Jan 24, 2023 654.47 671.72 653.53 669.63 315,450 +8.92(+1.35%)
Jan 23, 2023 649.16 662.38 648.10 660.71 449,140 +11.91(+1.84%)
Jan 20, 2023 641.18 649.45 637.64 648.80 443,649 +11.97(+1.88%)
Jan 19, 2023 643.27 647.37 636.20 636.83 303,086 -11.45(-1.77%)
Jan 18, 2023 661.05 665.10 647.67 648.27 341,264 -7.95(-1.21%)
Jan 17, 2023 660.71 666.50 654.65 656.22 398,708 -3.41(-0.52%)
Jan 13, 2023 652.95 661.39 649.24 659.63 360,086 +3.55(+0.54%)
Jan 12, 2023 651.02 658.29 646.11 656.08 448,358 +6.14(+0.95%)
Jan 11, 2023 636.60 650.04 636.51 649.93 554,714 +14.50(+2.28%)
Jan 10, 2023 624.30 635.45 622.18 635.44 278,571 +7.70(+1.23%)
Jan 09, 2023 630.45 634.79 625.34 627.74 257,759 +1.73(+0.28%)
Jan 06, 2023 617.30 629.37 616.13 626.01 292,410 +12.12(+1.98%)
Jan 05, 2023 607.28 614.62 605.14 613.89 282,570 +2.80(+0.46%)
Jan 04, 2023 604.91 615.78 604.91 611.09 285,879 +7.51(+1.24%)
Jan 03, 2023 610.59 611.45 601.46 603.58 224,090 -3.74(-0.62%)
Dec 30, 2022 600.49 607.51 600.43 607.32 170,659 +1.21(+0.20%)
Dec 29, 2022 603.68 610.31 603.10 606.12 197,704 +6.46(+1.08%)
Dec 28, 2022 602.70 606.93 596.88 599.65 254,703 -4.58(-0.76%)
Dec 27, 2022 601.89 608.45 598.40 604.23 190,929 +5.91(+0.99%)
Dec 23, 2022 597.12 601.36 593.74 598.32 159,164 +1.23(+0.21%)
Dec 22, 2022 598.68 599.90 583.39 597.10 307,066 -8.28(-1.37%)
Dec 21, 2022 593.05 605.40 593.05 605.38 250,679 +16.86(+2.86%)
Dec 20, 2022 581.35 589.51 580.99 588.52 275,835 +7.82(+1.35%)
Dec 19, 2022 583.62 589.82 578.25 580.70 225,235 -3.55(-0.61%)
Dec 16, 2022 583.44 593.05 578.16 584.25 439,943 -6.19(-1.05%)
Dec 15, 2022 599.15 599.15 586.71 590.44 274,047 -15.30(-2.53%)
Dec 14, 2022 602.65 613.12 601.16 605.74 463,483 +1.37(+0.23%)
Dec 13, 2022 612.48 614.23 600.96 604.37 450,373 +8.27(+1.39%)
Dec 12, 2022 590.36 596.16 587.57 596.10 271,163 +8.02(+1.36%)
Dec 09, 2022 590.09 596.74 588.08 588.08 188,378 -4.60(-0.78%)
Dec 08, 2022 596.33 609.05 589.89 592.68 340,317 +4.61(+0.78%)
Dec 07, 2022 586.06 593.17 583.00 588.07 316,960 +2.16(+0.37%)
Dec 06, 2022 597.03 597.03 580.57 585.91 172,590 -9.07(-1.52%)
Dec 05, 2022 593.66 599.96 590.22 594.98 224,398 -4.79(-0.80%)
Dec 02, 2022 587.42 604.27 586.08 599.77 492,666 -12.37(-2.02%)
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.