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 (%)
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%)
Dec 01, 2022 607.87 615.37 604.66 612.13 253,190 +5.92(+0.98%)
Nov 30, 2022 588.51 606.92 580.69 606.21 481,643 +17.96(+3.05%)
Nov 29, 2022 584.60 591.06 583.48 588.25 222,329 +3.66(+0.63%)
Nov 28, 2022 597.27 598.92 581.36 584.60 324,183 -29.37(-4.78%)
Nov 25, 2022 616.93 616.93 609.85 613.97 76,985 -2.41(-0.39%)
Nov 23, 2022 607.47 620.39 603.33 616.38 224,044 +9.34(+1.54%)
Nov 22, 2022 597.65 609.57 595.04 607.04 284,089 +12.51(+2.10%)
Nov 21, 2022 593.60 599.70 592.73 594.53 201,668 -4.07(-0.68%)
Nov 18, 2022 588.97 599.50 587.52 598.60 232,110 +17.87(+3.08%)
Nov 17, 2022 581.20 590.76 576.79 580.73 192,973 -10.12(-1.71%)
Nov 16, 2022 595.12 595.78 585.40 590.85 310,258 -5.25(-0.88%)
Nov 15, 2022 605.55 606.39 590.18 596.09 416,612 +1.80(+0.30%)
Nov 14, 2022 599.47 604.02 593.42 594.29 283,777 -9.75(-1.61%)
Nov 11, 2022 623.59 623.59 600.91 604.04 337,134 -13.28(-2.15%)
Nov 10, 2022 598.00 625.41 588.47 617.32 691,177 +55.19(+9.82%)
Nov 09, 2022 572.01 573.41 561.15 562.13 404,782 -10.88(-1.90%)
Nov 08, 2022 567.80 577.11 562.51 573.01 250,213 +8.87(+1.57%)
Nov 07, 2022 564.77 566.01 554.07 564.14 285,789 +5.08(+0.91%)
Nov 04, 2022 553.66 563.63 543.98 559.05 356,980 +15.92(+2.93%)
Nov 03, 2022 530.33 547.94 525.95 543.13 276,161 +5.20(+0.97%)
Nov 02, 2022 549.32 557.75 537.01 537.93 233,771 -17.18(-3.09%)
Nov 01, 2022 561.36 565.60 554.40 555.11 169,704 -0.23(-0.04%)
Oct 31, 2022 558.10 561.07 552.48 555.34 202,052 -5.59(-1.00%)
Oct 28, 2022 547.12 562.65 540.68 560.93 231,680 +16.59(+3.05%)
Oct 27, 2022 537.79 551.12 537.79 544.34 229,932 +9.19(+1.72%)
Oct 26, 2022 539.38 551.48 532.67 535.14 228,171 -0.21(-0.04%)
Oct 25, 2022 519.79 536.04 519.79 535.36 278,607 +12.02(+2.30%)
Oct 24, 2022 523.60 527.60 517.32 523.34 195,195 +4.53(+0.87%)
Oct 21, 2022 510.05 520.43 502.94 518.80 304,424 +6.62(+1.29%)
Oct 20, 2022 520.24 524.01 509.53 512.19 205,436 -10.11(-1.94%)
Oct 19, 2022 517.18 526.88 511.81 522.30 304,433 +1.24(+0.24%)
Oct 18, 2022 521.90 528.04 517.32 521.05 343,321 +14.08(+2.78%)
Oct 17, 2022 506.38 513.81 505.71 506.97 261,348 +10.93(+2.20%)
Oct 14, 2022 508.15 510.89 491.92 496.04 245,367 -7.17(-1.42%)
Oct 13, 2022 481.91 506.49 481.91 503.21 329,260 +11.46(+2.33%)
Oct 12, 2022 507.48 507.48 491.17 491.75 413,998 -12.31(-2.44%)
Oct 11, 2022 514.84 514.84 499.46 504.06 324,037 -8.61(-1.68%)
Oct 10, 2022 520.46 524.26 509.76 512.67 220,215 -1.89(-0.37%)
Oct 07, 2022 520.94 521.46 509.43 514.56 223,568 -13.04(-2.47%)
Oct 06, 2022 525.73 535.11 525.73 527.60 194,461 -4.58(-0.86%)
Oct 05, 2022 533.57 537.93 528.48 532.18 263,067 -11.35(-2.09%)
Oct 04, 2022 536.30 546.07 534.98 543.54 278,106 +20.42(+3.90%)
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.