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

Transdigm Group Inc (NY: TDG )

1,291.95 +5.63 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 1296 1299 1282 1292 210,869 +5.63(+0.44%)
May 16, 2024 1287 1296 1284 1286 251,270 -2.88(-0.22%)
May 15, 2024 1279 1292 1277 1289 257,907 +13.43(+1.05%)
May 14, 2024 1276 1279 1260 1276 310,689 -4.79(-0.37%)
May 13, 2024 1318 1318 1280 1281 252,275 -29.93(-2.28%)
May 10, 2024 1328 1331 1309 1310 212,404 -8.37(-0.63%)
May 09, 2024 1317 1330 1310 1319 229,232 +3.86(+0.29%)
May 08, 2024 1315 1328 1306 1315 250,144 +4.60(+0.35%)
May 07, 2024 1240 1315 1240 1310 443,130 +8.77(+0.67%)
May 06, 2024 1306 1309 1295 1302 330,468 +7.83(+0.61%)
May 03, 2024 1292 1303 1271 1294 238,024 +22.02(+1.73%)
May 02, 2024 1255 1274 1250 1272 196,566 +22.46(+1.80%)
May 01, 2024 1246 1269 1242 1249 158,893 +1.29(+0.10%)
Apr 30, 2024 1253 1267 1246 1248 238,235 -10.69(-0.85%)
Apr 29, 2024 1260 1269 1250 1259 124,303 -0.43(-0.03%)
Apr 26, 2024 1257 1270 1254 1259 140,899 +2.57(+0.20%)
Apr 25, 2024 1240 1265 1226 1257 232,695 +14.96(+1.20%)
Apr 24, 2024 1250 1256 1214 1242 222,452 -0.78(-0.06%)
Apr 23, 2024 1215 1245 1212 1242 241,770 +41.47(+3.45%)
Apr 22, 2024 1196 1214 1186 1201 147,924 +13.23(+1.11%)
Apr 19, 2024 1225 1226 1186 1188 231,376 -25.80(-2.13%)
Apr 18, 2024 1219 1237 1212 1214 205,493 -12.20(-1.00%)
Apr 17, 2024 1234 1235 1213 1226 148,009 +2.55(+0.21%)
Apr 16, 2024 1210 1228 1210 1223 155,246 +15.65(+1.30%)
Apr 15, 2024 1243 1248 1207 1208 183,179 -12.88(-1.06%)
Apr 12, 2024 1223 1232 1207 1220 193,472 -14.55(-1.18%)
Apr 11, 2024 1215 1238 1207 1235 180,843 +15.02(+1.23%)
Apr 10, 2024 1207 1225 1205 1220 170,187 +3.98(+0.33%)
Apr 09, 2024 1234 1234 1198 1216 130,083 -17.36(-1.41%)
Apr 08, 2024 1237 1239 1228 1233 126,763 -1.99(-0.16%)
Apr 05, 2024 1213 1237 1213 1235 152,934 +30.92(+2.57%)
Apr 04, 2024 1242 1246 1200 1204 188,065 -24.15(-1.97%)
Apr 03, 2024 1202 1235 1202 1229 222,983 +24.69(+2.05%)
Apr 02, 2024 1209 1209 1197 1204 231,732 -10.12(-0.83%)
Apr 01, 2024 1230 1230 1209 1214 148,733 -17.66(-1.43%)
Mar 28, 2024 1234 1239 1226 1232 164,405 -2.20(-0.18%)
Mar 27, 2024 1233 1235 1224 1234 140,381 +10.69(+0.87%)
Mar 26, 2024 1226 1227 1217 1223 113,105 -0.30(-0.02%)
Mar 25, 2024 1238 1238 1218 1223 115,584 -7.79(-0.63%)
Mar 22, 2024 1232 1238 1227 1231 148,931 -1.18(-0.10%)
Mar 21, 2024 1216 1238 1212 1232 203,850 +17.40(+1.43%)
Mar 20, 2024 1200 1217 1199 1215 203,304 +14.06(+1.17%)
Mar 19, 2024 1185 1203 1178 1201 174,660 +19.92(+1.69%)
Mar 18, 2024 1182 1189 1177 1181 154,521 +8.80(+0.75%)
Mar 15, 2024 1173 1182 1164 1172 326,704 -13.70(-1.16%)
Mar 14, 2024 1190 1193 1180 1186 175,837 -1.50(-0.13%)
Mar 13, 2024 1176 1190 1175 1187 162,031 +4.27(+0.36%)
Mar 12, 2024 1164 1184 1154 1183 228,004 +31.39(+2.73%)
Mar 11, 2024 1159 1159 1136 1152 253,927 -13.25(-1.14%)
Mar 08, 2024 1170 1180 1149 1165 204,557 -9.70(-0.83%)
Mar 07, 2024 1175 1178 1170 1175 162,289 +6.01(+0.51%)
Mar 06, 2024 1169 1175 1163 1169 230,331 +8.68(+0.75%)
Mar 05, 2024 1172 1179 1154 1160 229,859 -13.41(-1.14%)
Mar 04, 2024 1187 1190 1168 1173 264,596 -9.86(-0.83%)
Mar 01, 2024 1178 1188 1170 1183 196,512 +5.53(+0.47%)
Feb 29, 2024 1171 1179 1164 1178 314,607 +5.74(+0.49%)
Feb 28, 2024 1174 1177 1165 1172 286,777 -2.22(-0.19%)
Feb 27, 2024 1186 1188 1162 1174 194,254 -13.18(-1.11%)
Feb 26, 2024 1203 1207 1187 1187 168,132 -12.49(-1.04%)
Feb 23, 2024 1193 1208 1193 1200 163,603 +6.94(+0.58%)
Feb 22, 2024 1165 1195 1164 1193 261,879 +28.60(+2.46%)
Feb 21, 2024 1159 1165 1156 1164 183,143 +5.34(+0.46%)
Feb 20, 2024 1146 1163 1142 1159 226,976 +12.62(+1.10%)
Feb 16, 2024 1160 1165 1145 1146 197,353 -11.40(-0.98%)
Feb 15, 2024 1150 1159 1137 1158 232,958 +10.66(+0.93%)
Feb 14, 2024 1135 1148 1129 1147 219,141 +24.87(+2.22%)
Feb 13, 2024 1101 1123 1101 1122 270,214 +13.09(+1.18%)
Feb 12, 2024 1119 1119 1104 1109 219,910 -10.72(-0.96%)
Feb 09, 2024 1132 1140 1116 1120 283,132 -8.68(-0.77%)
Feb 08, 2024 1153 1155 1109 1129 442,615 -18.44(-1.61%)
Feb 07, 2024 1140 1150 1140 1147 369,081 +6.41(+0.56%)
Feb 06, 2024 1142 1143 1128 1141 287,070 +5.52(+0.49%)
Feb 05, 2024 1120 1140 1119 1135 243,763 +11.32(+1.01%)
Feb 02, 2024 1115 1129 1112 1124 188,089 +10.08(+0.91%)
Feb 01, 2024 1099 1117 1096 1114 228,126 +21.00(+1.92%)
Jan 31, 2024 1088 1100 1086 1093 312,044 +6.74(+0.62%)
Jan 30, 2024 1081 1090 1079 1086 174,099 +4.21(+0.39%)
Jan 29, 2024 1086 1088 1070 1082 145,443 -0.75(-0.07%)
Jan 26, 2024 1082 1090 1071 1082 244,544 +3.61(+0.33%)
Jan 25, 2024 1066 1081 1064 1079 260,693 +18.95(+1.79%)
Jan 24, 2024 1073 1077 1059 1060 144,717 -11.93(-1.11%)
Jan 23, 2024 1071 1078 1069 1072 154,827 -0.36(-0.03%)
Jan 22, 2024 1058 1074 1058 1072 200,051 +15.08(+1.43%)
Jan 19, 2024 1058 1060 1048 1057 171,158 +4.13(+0.39%)
Jan 18, 2024 1036 1054 1032 1053 201,328 +21.25(+2.06%)
Jan 17, 2024 1025 1041 1025 1032 150,235 +4.43(+0.43%)
Jan 16, 2024 1029 1034 1018 1027 194,004 -5.51(-0.53%)
Jan 12, 2024 1027 1034 1019 1033 146,184 +13.01(+1.28%)
Jan 11, 2024 1015 1023 1004 1020 188,760 +4.82(+0.47%)
Jan 10, 2024 1006 1017 1003 1015 205,788 +14.88(+1.49%)
Jan 09, 2024 988.94 1003 985.29 1000 210,710 +2.94(+0.29%)
Jan 08, 2024 975.00 997.81 975.00 997.18 257,687 +18.57(+1.90%)
Jan 05, 2024 977.48 986.76 976.01 978.61 217,946 +3.08(+0.32%)
Jan 04, 2024 977.89 994.18 974.05 975.53 207,084 +2.92(+0.30%)
Jan 03, 2024 987.78 993.40 972.08 972.61 271,476 -19.59(-1.97%)
Jan 02, 2024 1006 1014 989.31 992.20 245,596 -19.40(-1.92%)
Dec 29, 2023 1015 1018 1008 1012 161,193 -1.19(-0.12%)
Dec 28, 2023 998.71 1014 998.71 1013 118,898 +4.80(+0.48%)
Dec 27, 2023 1006 1012 1004 1008 148,275 -0.98(-0.10%)
Dec 26, 2023 1000 1013 998.21 1009 119,251 +8.55(+0.85%)
Dec 22, 2023 997.09 1006 996.46 1000 144,148 +6.30(+0.63%)
Dec 21, 2023 992.69 995.02 981.51 994.12 141,081 +12.48(+1.27%)
Dec 20, 2023 991.94 995.81 981.62 981.64 141,015 -16.75(-1.68%)
Dec 19, 2023 992.63 1004 992.63 998.39 131,723 +8.50(+0.86%)
Dec 18, 2023 991.19 996.80 985.88 989.89 138,286 +4.30(+0.44%)
Dec 15, 2023 978.07 994.50 978.07 985.59 485,811 -1.41(-0.14%)
Dec 14, 2023 1012 1014 975.34 987.00 328,716 -24.36(-2.41%)
Dec 13, 2023 1001 1016 998.54 1011 228,324 +10.97(+1.10%)
Dec 12, 2023 996.10 1001 992.60 1000 209,532 +7.87(+0.79%)
Dec 11, 2023 982.65 994.69 982.65 992.52 145,329 +8.60(+0.87%)
Dec 08, 2023 973.70 986.14 971.94 983.92 144,939 +10.96(+1.13%)
Dec 07, 2023 966.38 976.00 965.69 972.96 209,971 +9.45(+0.98%)
Dec 06, 2023 962.42 970.94 958.73 963.51 134,172 +8.00(+0.84%)
Dec 05, 2023 962.43 967.38 950.93 955.51 140,068 -11.87(-1.23%)
Dec 04, 2023 963.60 969.52 957.70 967.38 168,748 -2.89(-0.30%)
Dec 01, 2023 958.92 974.75 956.45 970.27 162,099 +7.40(+0.77%)
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%)
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.