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: 4:10 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 (%)
Aug 31, 2022 588.37 590.35 577.54 579.10 298,269 -6.36(-1.09%)
Aug 30, 2022 603.39 604.50 579.53 585.46 356,950 -15.26(-2.54%)
Aug 29, 2022 601.07 608.18 598.31 600.71 162,424 -7.93(-1.30%)
Aug 26, 2022 634.41 634.41 608.55 608.64 185,948 -22.29(-3.53%)
Aug 25, 2022 623.18 631.50 620.70 630.93 154,054 +10.70(+1.72%)
Aug 24, 2022 618.05 623.31 618.05 620.24 179,744 +4.12(+0.67%)
Aug 23, 2022 610.96 618.16 610.01 616.12 313,385 +7.01(+1.15%)
Aug 22, 2022 613.18 616.70 607.75 609.11 531,607 -13.99(-2.24%)
Aug 19, 2022 626.58 630.70 614.58 623.09 335,330 -9.16(-1.45%)
Aug 18, 2022 630.04 636.63 624.96 632.25 255,806 +4.99(+0.79%)
Aug 17, 2022 625.81 632.06 624.43 627.27 290,499 -8.00(-1.26%)
Aug 16, 2022 633.32 637.74 632.48 635.27 230,557 +0.33(+0.05%)
Aug 15, 2022 629.86 637.30 628.37 634.94 204,294 +0.38(+0.06%)
Aug 12, 2022 620.39 635.58 620.05 634.55 405,613 +14.16(+2.28%)
Aug 11, 2022 631.86 633.72 616.39 620.39 316,346 -4.28(-0.68%)
Aug 10, 2022 616.79 631.88 613.59 624.67 433,736 +20.65(+3.42%)
Aug 09, 2022 607.00 611.67 594.12 604.02 292,225 +2.68(+0.45%)
Aug 08, 2022 603.03 607.46 599.66 601.34 257,558 +2.70(+0.45%)
Aug 05, 2022 590.77 599.19 590.72 598.63 211,966 +2.24(+0.38%)
Aug 04, 2022 592.63 598.01 589.82 596.39 148,262 +2.31(+0.39%)
Aug 03, 2022 590.00 596.68 586.98 594.09 200,681 +6.79(+1.16%)
Aug 02, 2022 590.85 596.15 586.29 587.30 261,610 -3.55(-0.60%)
Aug 01, 2022 586.16 592.21 576.68 590.85 352,168 +7.18(+1.23%)
Jul 29, 2022 570.72 586.02 570.72 583.67 220,950 +11.32(+1.98%)
Jul 28, 2022 570.11 573.03 559.05 572.35 338,219 +9.94(+1.77%)
Jul 27, 2022 556.39 566.41 551.46 562.40 361,938 +12.59(+2.29%)
Jul 26, 2022 549.78 553.74 545.10 549.82 261,602 +0.12(+0.02%)
Jul 25, 2022 545.01 552.84 544.61 549.70 160,682 +4.69(+0.86%)
Jul 22, 2022 556.52 560.95 542.63 545.01 198,606 -9.19(-1.66%)
Jul 21, 2022 547.37 556.36 543.96 554.20 333,819 +5.46(+0.99%)
Jul 20, 2022 539.88 549.47 533.56 548.74 282,937 +10.40(+1.93%)
Jul 19, 2022 510.58 539.76 510.58 538.34 424,877 +30.30(+5.96%)
Jul 18, 2022 514.07 521.07 504.61 508.04 334,238 +3.32(+0.66%)
Jul 15, 2022 511.96 513.52 503.37 504.72 212,761 +3.33(+0.66%)
Jul 14, 2022 498.46 505.76 494.76 501.39 272,875 -6.90(-1.36%)
Jul 13, 2022 496.96 515.91 496.96 508.29 298,929 +0.23(+0.04%)
Jul 12, 2022 497.65 515.12 497.65 508.07 349,671 +10.25(+2.06%)
Jul 11, 2022 497.06 502.62 496.62 497.81 157,530 -5.50(-1.09%)
Jul 08, 2022 502.92 505.61 497.66 503.31 132,683 +1.96(+0.39%)
Jul 07, 2022 500.80 507.88 499.62 501.35 208,163 +5.07(+1.02%)
Jul 06, 2022 500.55 503.63 490.36 496.28 213,057 +1.77(+0.36%)
Jul 05, 2022 496.33 498.10 482.82 494.50 398,894 -13.52(-2.66%)
Jul 01, 2022 501.11 508.90 497.57 508.03 241,624 +4.71(+0.94%)
Jun 30, 2022 487.67 506.18 483.04 503.32 364,198 +10.40(+2.11%)
Jun 29, 2022 501.50 504.51 487.18 492.92 334,905 -6.58(-1.32%)
Jun 28, 2022 505.18 517.39 499.00 499.50 321,239 -1.13(-0.22%)
Jun 27, 2022 507.38 508.95 496.31 500.63 303,718 -4.64(-0.92%)
Jun 24, 2022 492.38 505.66 492.38 505.27 510,020 +18.68(+3.84%)
Jun 23, 2022 494.67 494.67 481.55 486.59 267,931 -6.32(-1.28%)
Jun 22, 2022 481.91 501.91 481.91 492.91 398,209 +1.79(+0.36%)
Jun 21, 2022 492.70 495.85 485.18 491.12 387,394 +7.17(+1.48%)
Jun 17, 2022 469.38 491.36 469.00 483.95 821,461 +2.19(+0.45%)
Jun 16, 2022 502.92 506.97 479.24 481.77 471,279 -31.98(-6.23%)
Jun 15, 2022 502.88 519.70 499.66 513.75 406,470 +18.89(+3.82%)
Jun 14, 2022 515.80 515.80 489.68 494.86 573,089 -16.76(-3.28%)
Jun 13, 2022 529.89 529.89 508.38 511.62 400,926 -33.40(-6.13%)
Jun 10, 2022 556.98 561.43 544.00 545.02 316,364 -25.11(-4.40%)
Jun 09, 2022 576.57 576.57 568.06 570.12 222,271 -8.27(-1.43%)
Jun 08, 2022 588.07 588.80 576.65 578.40 275,215 -15.18(-2.56%)
Jun 07, 2022 580.20 593.98 579.83 593.58 225,392 +7.99(+1.36%)
Jun 06, 2022 586.43 589.39 577.06 585.59 240,905 +7.54(+1.30%)
Jun 03, 2022 571.76 579.57 567.77 578.05 171,024 +0.07(+0.01%)
Jun 02, 2022 564.78 578.49 561.32 577.98 276,919 +15.18(+2.70%)
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.