Skip to main content

Transdigm Group Inc (NY: TDG )

1,231.60 -2.20 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 160.10 160.10 158.29 158.44 523,153 -0.50(-0.32%)
Jun 29, 2015 160.28 161.33 158.87 158.94 319,461 -2.67(-1.65%)
Jun 26, 2015 161.53 161.99 160.30 161.61 397,479 +0.48(+0.30%)
Jun 25, 2015 161.30 161.55 160.30 161.13 268,504 +0.61(+0.38%)
Jun 24, 2015 161.84 163.03 160.15 160.51 241,524 -1.55(-0.96%)
Jun 23, 2015 163.00 163.60 161.88 162.07 170,796 -0.89(-0.55%)
Jun 22, 2015 163.58 163.73 162.41 162.96 242,060 +0.00(+0.00%)
Jun 19, 2015 161.38 163.60 161.01 162.96 538,746 +1.62(+1.00%)
Jun 18, 2015 160.95 161.64 160.95 161.34 263,527 +0.93(+0.58%)
Jun 17, 2015 159.53 160.89 159.18 160.41 207,630 +1.06(+0.66%)
Jun 16, 2015 158.91 160.33 158.83 159.35 302,122 +0.59(+0.37%)
Jun 15, 2015 159.28 159.28 158.04 158.76 453,895 -0.34(-0.22%)
Jun 12, 2015 159.87 159.95 158.19 159.10 347,072 -1.57(-0.97%)
Jun 11, 2015 160.04 161.26 159.64 160.67 259,572 +0.94(+0.59%)
Jun 10, 2015 159.73 160.71 159.08 159.73 344,969 +0.48(+0.30%)
Jun 09, 2015 158.94 159.54 158.17 159.25 329,756 +0.54(+0.34%)
Jun 08, 2015 159.46 160.42 158.40 158.70 339,251 -0.75(-0.47%)
Jun 05, 2015 158.63 159.61 158.07 159.46 213,474 +0.66(+0.42%)
Jun 04, 2015 159.33 160.00 158.37 158.79 313,773 -1.50(-0.94%)
Jun 03, 2015 159.97 161.34 158.88 160.30 290,816 +0.63(+0.40%)
Jun 02, 2015 160.88 160.88 159.28 159.66 288,292 -1.30(-0.81%)
Jun 01, 2015 160.08 161.52 158.94 160.96 387,204 +1.56(+0.98%)
May 29, 2015 160.60 160.60 158.61 159.40 617,608 -1.02(-0.64%)
May 28, 2015 161.49 161.49 159.85 160.42 235,994 -1.06(-0.66%)
May 27, 2015 160.16 161.66 159.76 161.48 341,716 +1.48(+0.93%)
May 26, 2015 160.71 161.74 159.32 160.00 430,255 -0.16(-0.10%)
May 22, 2015 161.45 160.16 160.16 160.16 271,416 -1.26(-0.78%)
May 21, 2015 161.04 161.49 160.53 161.43 205,242 +0.51(+0.32%)
May 20, 2015 161.77 162.45 160.39 160.92 262,326 -0.46(-0.28%)
May 19, 2015 160.26 162.12 159.95 161.38 299,377 +1.48(+0.93%)
May 18, 2015 159.82 160.78 159.47 159.90 414,110 -0.57(-0.36%)
May 15, 2015 162.00 162.19 159.82 160.47 544,617 -1.18(-0.73%)
May 14, 2015 158.65 162.25 158.02 161.64 565,288 +3.31(+2.09%)
May 13, 2015 157.96 158.61 157.09 158.34 281,173 +0.76(+0.48%)
May 12, 2015 155.97 157.88 155.83 157.57 419,176 +0.70(+0.45%)
May 11, 2015 156.68 157.96 156.39 156.87 489,622 +0.42(+0.27%)
May 08, 2015 157.96 158.66 156.14 156.45 629,246 -0.15(-0.09%)
May 07, 2015 155.12 157.39 153.96 156.60 984,821 +1.38(+0.89%)
May 06, 2015 152.38 155.36 151.28 155.23 864,750 +3.66(+2.41%)
May 05, 2015 154.13 154.61 149.83 151.57 1,276,534 -3.77(-2.43%)
May 04, 2015 155.13 155.66 154.47 155.34 717,329 +1.01(+0.66%)
May 01, 2015 151.26 154.90 150.92 154.32 581,126 +4.73(+3.16%)
Apr 30, 2015 149.68 150.88 149.03 149.59 390,456 -0.68(-0.46%)
Apr 29, 2015 152.44 153.14 150.11 150.28 501,372 -3.36(-2.19%)
Apr 28, 2015 153.77 155.01 152.72 153.64 486,543 -0.83(-0.53%)
Apr 27, 2015 157.42 157.51 154.28 154.47 390,346 -2.81(-1.79%)
Apr 24, 2015 157.36 157.61 156.06 157.28 344,475 +0.78(+0.50%)
Apr 23, 2015 155.83 157.74 155.83 156.50 213,823 +0.08(+0.05%)
Apr 22, 2015 157.61 157.64 155.70 156.42 319,425 -1.26(-0.80%)
Apr 21, 2015 157.56 157.68 156.17 157.68 308,129 +0.79(+0.50%)
Apr 20, 2015 155.69 156.99 155.69 156.89 217,444 +2.19(+1.41%)
Apr 17, 2015 156.21 156.21 154.28 154.71 478,073 -1.90(-1.22%)
Apr 16, 2015 156.43 156.96 155.85 156.61 244,983 -0.18(-0.11%)
Apr 15, 2015 157.31 157.87 156.16 156.78 270,809 +0.02(+0.01%)
Apr 14, 2015 157.22 157.24 155.88 156.76 243,616 -0.37(-0.23%)
Apr 13, 2015 157.58 157.94 156.69 157.13 421,586 -0.27(-0.17%)
Apr 10, 2015 157.09 157.96 156.41 157.40 289,272 +0.88(+0.56%)
Apr 09, 2015 156.24 156.78 155.46 156.52 393,668 +0.94(+0.61%)
Apr 08, 2015 156.07 156.79 154.62 155.57 429,974 -0.16(-0.10%)
Apr 07, 2015 155.07 156.22 154.75 155.73 365,420 +0.77(+0.50%)
Apr 06, 2015 154.60 156.16 154.26 154.96 264,783 -0.36(-0.23%)
Apr 02, 2015 154.43 155.32 155.32 155.32 297,791 +1.08(+0.70%)
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.