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

Transdigm Group Inc (NY: TDG )

1,213.50 -12.20 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 823.76 825.67 808.11 813.23 268,434 -5.05(-0.62%)
Sep 28, 2023 825.27 831.29 816.96 818.28 264,393 -3.33(-0.41%)
Sep 27, 2023 815.74 823.92 811.08 821.61 132,257 +8.82(+1.08%)
Sep 26, 2023 818.11 819.09 812.28 812.80 269,845 -8.23(-1.00%)
Sep 25, 2023 812.74 824.38 818.87 821.02 110,883 +3.71(+0.45%)
Sep 22, 2023 815.58 823.23 812.95 817.31 151,917 +4.37(+0.54%)
Sep 21, 2023 820.53 823.49 810.21 812.94 235,524 -11.11(-1.35%)
Sep 20, 2023 844.82 849.26 824.03 824.05 155,888 -15.66(-1.87%)
Sep 19, 2023 838.19 843.97 831.05 839.72 127,504 +0.48(+0.06%)
Sep 18, 2023 835.01 846.39 834.90 839.23 191,669 +5.20(+0.62%)
Sep 15, 2023 840.11 844.99 832.43 834.03 848,222 -9.09(-1.08%)
Sep 14, 2023 839.15 846.63 834.57 843.12 199,338 +6.72(+0.80%)
Sep 13, 2023 840.53 846.71 829.90 836.40 198,806 -4.74(-0.56%)
Sep 12, 2023 842.95 849.78 840.38 841.13 181,458 -5.56(-0.66%)
Sep 11, 2023 845.89 849.95 831.04 846.69 192,575 +5.72(+0.68%)
Sep 08, 2023 856.13 856.97 834.33 840.97 187,237 -14.80(-1.73%)
Sep 07, 2023 851.80 856.53 848.06 855.77 164,544 +4.10(+0.48%)
Sep 06, 2023 859.22 863.03 849.75 851.67 240,859 -5.96(-0.70%)
Sep 05, 2023 879.77 879.77 854.35 857.63 235,995 -21.37(-2.43%)
Sep 01, 2023 877.09 881.38 868.81 879.00 151,141 +7.20(+0.83%)
Aug 31, 2023 873.30 878.29 869.39 871.80 282,244 +1.07(+0.12%)
Aug 30, 2023 861.87 877.50 861.87 870.73 225,606 +8.84(+1.03%)
Aug 29, 2023 845.92 862.39 845.21 861.89 135,957 +11.65(+1.37%)
Aug 28, 2023 833.24 851.02 833.24 850.24 142,522 +16.14(+1.93%)
Aug 25, 2023 830.84 839.75 828.01 834.10 149,685 +5.57(+0.67%)
Aug 24, 2023 831.68 841.02 820.78 828.54 246,926 -6.38(-0.76%)
Aug 23, 2023 828.05 839.32 825.48 834.91 130,334 +10.00(+1.21%)
Aug 22, 2023 827.72 830.81 822.70 824.91 129,347 +2.83(+0.34%)
Aug 21, 2023 827.25 830.71 818.11 822.09 256,748 -4.65(-0.56%)
Aug 18, 2023 807.61 829.84 804.47 826.73 292,818 +12.89(+1.58%)
Aug 17, 2023 830.63 831.53 812.02 813.85 203,491 -11.45(-1.39%)
Aug 16, 2023 830.87 835.97 824.59 825.30 161,163 -4.74(-0.57%)
Aug 15, 2023 834.33 834.35 818.84 830.03 219,267 -4.30(-0.52%)
Aug 14, 2023 842.56 845.27 832.22 834.33 431,664 -7.98(-0.95%)
Aug 11, 2023 848.79 851.23 834.55 842.31 151,860 -4.33(-0.51%)
Aug 10, 2023 839.53 849.60 839.15 846.64 266,012 +7.59(+0.90%)
Aug 09, 2023 858.95 858.95 830.81 839.05 396,164 -18.29(-2.13%)
Aug 08, 2023 894.63 906.66 829.74 857.34 670,685 -24.42(-2.77%)
Aug 07, 2023 869.05 889.02 867.65 881.76 337,960 +17.44(+2.02%)
Aug 04, 2023 865.57 881.87 860.79 864.32 307,810 +0.50(+0.06%)
Aug 03, 2023 851.10 870.76 847.21 863.82 281,226 +7.93(+0.93%)
Aug 02, 2023 866.17 867.56 855.30 855.89 165,341 -14.73(-1.69%)
Aug 01, 2023 865.47 874.84 863.95 870.62 266,198 +2.81(+0.32%)
Jul 31, 2023 853.69 868.08 853.69 867.81 191,811 +14.07(+1.65%)
Jul 28, 2023 868.07 868.08 847.14 853.74 243,948 -7.22(-0.84%)
Jul 27, 2023 863.49 864.88 854.39 860.97 182,778 +0.62(+0.07%)
Jul 26, 2023 861.01 867.19 855.46 860.35 211,788 -1.70(-0.20%)
Jul 25, 2023 840.24 862.07 836.67 862.04 253,943 +11.28(+1.33%)
Jul 24, 2023 855.55 858.63 848.60 850.76 174,678 -5.68(-0.66%)
Jul 21, 2023 862.04 862.78 854.72 856.44 159,820 -2.32(-0.27%)
Jul 20, 2023 858.39 859.31 854.04 858.77 262,645 +3.85(+0.45%)
Jul 19, 2023 858.46 868.05 850.17 854.92 233,526 -10.08(-1.17%)
Jul 18, 2023 854.81 865.94 854.81 865.00 248,166 +10.18(+1.19%)
Jul 17, 2023 857.23 862.30 854.60 854.82 215,823 -2.41(-0.28%)
Jul 14, 2023 861.94 861.96 849.19 857.23 201,166 -4.77(-0.55%)
Jul 13, 2023 855.18 863.50 855.18 862.01 168,214 +5.47(+0.64%)
Jul 12, 2023 863.84 865.46 853.26 856.54 308,324 -4.52(-0.53%)
Jul 11, 2023 849.11 861.95 847.42 861.06 320,808 +10.83(+1.27%)
Jul 10, 2023 848.88 857.88 848.81 850.23 268,867 -1.53(-0.18%)
Jul 07, 2023 847.43 856.70 844.89 851.76 212,408 +4.09(+0.48%)
Jul 06, 2023 851.23 858.52 845.90 847.67 271,261 -7.47(-0.87%)
Jul 05, 2023 857.58 861.45 851.46 855.14 237,670 -9.52(-1.10%)
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.