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, 2019 407.78 411.69 404.18 406.56 262,304 -0.91(-0.22%)
Jul 30, 2019 409.83 414.22 404.21 407.47 290,448 -4.05(-0.98%)
Jul 29, 2019 415.41 415.62 409.63 411.51 347,986 -3.89(-0.94%)
Jul 26, 2019 417.78 419.00 415.29 415.41 192,236 -2.06(-0.49%)
Jul 25, 2019 417.53 419.13 412.97 417.47 179,677 +3.18(+0.77%)
Jul 24, 2019 411.57 416.56 410.21 414.28 216,446 +1.00(+0.24%)
Jul 23, 2019 408.52 415.12 406.03 413.28 350,934 +7.72(+1.90%)
Jul 22, 2019 404.36 406.58 400.52 405.56 250,007 +0.54(+0.13%)
Jul 19, 2019 411.94 411.94 403.35 405.01 362,263 -3.79(-0.93%)
Jul 18, 2019 409.01 409.15 405.90 408.80 232,715 -0.58(-0.14%)
Jul 17, 2019 415.33 415.56 409.38 409.38 245,287 -7.56(-1.81%)
Jul 16, 2019 417.80 420.99 416.48 416.94 255,640 -0.45(-0.11%)
Jul 15, 2019 417.79 418.70 415.11 417.39 290,996 +0.26(+0.06%)
Jul 12, 2019 414.57 417.21 411.77 417.13 242,862 +4.88(+1.18%)
Jul 11, 2019 409.38 413.11 409.38 412.25 252,936 +2.07(+0.50%)
Jul 10, 2019 410.05 412.51 409.04 410.18 468,835 +5.03(+1.24%)
Jul 09, 2019 405.31 409.00 400.36 405.15 372,008 -6.33(-1.54%)
Jul 08, 2019 414.87 415.41 410.28 411.49 192,767 -4.82(-1.16%)
Jul 05, 2019 413.50 416.62 412.06 416.31 168,475 +0.23(+0.06%)
Jul 03, 2019 408.80 416.84 407.67 416.08 185,191 +6.94(+1.70%)
Jul 02, 2019 405.76 410.83 403.79 409.14 287,144 +3.38(+0.83%)
Jul 01, 2019 410.28 411.22 397.39 405.76 409,100 +0.57(+0.14%)
Jun 28, 2019 398.74 406.17 397.52 405.19 664,229 +6.47(+1.62%)
Jun 27, 2019 402.00 404.96 397.13 398.72 213,372 -2.03(-0.51%)
Jun 26, 2019 405.19 406.44 398.50 400.75 294,136 -4.94(-1.22%)
Jun 25, 2019 411.32 412.73 402.97 405.69 355,850 -5.53(-1.34%)
Jun 24, 2019 417.08 419.73 411.09 411.22 406,459 -5.41(-1.30%)
Jun 21, 2019 417.24 417.58 411.83 416.63 569,425 +0.63(+0.15%)
Jun 20, 2019 414.02 417.19 412.86 416.00 494,388 +7.86(+1.92%)
Jun 19, 2019 402.34 409.17 402.34 408.14 204,947 +5.42(+1.35%)
Jun 18, 2019 397.80 405.13 396.69 402.73 294,103 +7.81(+1.98%)
Jun 17, 2019 396.29 396.75 392.33 394.92 219,088 -1.11(-0.28%)
Jun 14, 2019 395.54 397.19 394.84 396.03 217,429 -0.17(-0.04%)
Jun 13, 2019 395.33 397.37 393.40 396.19 230,147 +3.31(+0.84%)
Jun 12, 2019 389.26 393.71 388.69 392.88 296,856 +1.64(+0.42%)
Jun 11, 2019 398.86 401.05 384.43 391.24 385,701 -6.30(-1.58%)
Jun 10, 2019 397.05 400.96 395.77 397.54 354,211 +4.85(+1.24%)
Jun 07, 2019 394.92 397.73 391.03 392.69 469,605 +0.29(+0.07%)
Jun 06, 2019 391.29 396.26 387.59 392.40 481,242 +0.76(+0.19%)
Jun 05, 2019 384.63 391.81 383.77 391.64 501,956 +10.72(+2.81%)
Jun 04, 2019 372.36 380.93 369.75 380.92 357,195 +11.41(+3.09%)
Jun 03, 2019 368.71 372.29 366.81 369.50 436,193 +0.20(+0.05%)
May 31, 2019 373.52 375.30 369.02 369.30 278,085 -8.12(-2.15%)
May 30, 2019 374.44 379.58 373.43 377.42 264,757 +3.50(+0.94%)
May 29, 2019 372.43 376.54 370.27 373.92 254,600 -1.72(-0.46%)
May 28, 2019 373.65 378.46 372.44 375.63 516,198 +2.19(+0.59%)
May 24, 2019 377.10 378.55 373.32 373.45 190,325 -1.45(-0.39%)
May 23, 2019 380.97 381.99 372.28 374.89 234,423 -10.02(-2.60%)
May 22, 2019 383.32 385.44 382.15 384.91 273,361 +0.91(+0.24%)
May 21, 2019 378.26 384.30 376.72 384.00 456,749 +8.23(+2.19%)
May 20, 2019 381.25 381.93 374.54 375.77 401,647 -7.60(-1.98%)
May 17, 2019 385.10 388.39 380.89 383.37 496,470 -6.19(-1.59%)
May 16, 2019 379.18 392.78 379.18 389.56 432,047 +10.48(+2.76%)
May 15, 2019 387.96 389.69 372.97 379.08 828,528 -12.41(-3.17%)
May 14, 2019 390.51 397.44 389.69 391.50 352,372 +2.74(+0.70%)
May 13, 2019 388.61 389.93 383.19 388.76 475,081 -8.11(-2.04%)
May 10, 2019 393.65 398.04 387.01 396.86 381,009 +0.68(+0.17%)
May 09, 2019 397.14 397.54 387.95 396.19 537,401 -7.11(-1.76%)
May 08, 2019 395.56 406.95 393.80 403.30 473,056 +10.46(+2.66%)
May 07, 2019 394.27 406.39 388.61 392.83 652,336 -5.23(-1.31%)
May 06, 2019 392.74 398.09 390.73 398.06 343,349 -2.56(-0.64%)
May 03, 2019 402.55 402.83 396.75 400.62 218,862 -0.20(-0.05%)
May 02, 2019 399.41 401.23 396.68 400.82 296,601 +0.84(+0.21%)
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.