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

Transdigm Group Inc (NY: TDG )

1,248.03 -10.69 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2022 617.08 632.58 613.49 625.17 387,745 +3.88(+0.62%)
Feb 25, 2022 613.26 626.11 612.58 621.28 379,744 +12.44(+2.04%)
Feb 24, 2022 572.03 609.39 571.00 608.84 451,902 +20.69(+3.52%)
Feb 23, 2022 613.65 618.00 586.24 588.15 343,887 -17.80(-2.94%)
Feb 22, 2022 609.62 613.86 600.23 605.95 288,822 -2.68(-0.44%)
Feb 18, 2022 608.63 0 -8.29(-1.34%)
Feb 17, 2022 622.79 622.79 612.13 616.92 256,532 -9.54(-1.52%)
Feb 16, 2022 616.79 628.96 612.07 626.46 261,391 +11.03(+1.79%)
Feb 15, 2022 599.44 615.64 596.55 615.43 333,634 +23.89(+4.04%)
Feb 14, 2022 602.75 606.56 587.91 591.54 263,387 -7.12(-1.19%)
Feb 11, 2022 610.63 614.32 593.79 598.66 358,621 -10.23(-1.68%)
Feb 10, 2022 605.29 620.62 603.96 608.89 321,241 -0.95(-0.16%)
Feb 09, 2022 609.61 624.29 608.27 609.84 383,102 +4.15(+0.69%)
Feb 08, 2022 571.34 608.83 571.34 605.69 483,925 +11.80(+1.99%)
Feb 07, 2022 584.35 598.19 583.19 593.89 429,591 +12.76(+2.20%)
Feb 04, 2022 575.56 587.56 572.30 581.12 362,819 +0.29(+0.05%)
Feb 03, 2022 586.40 587.37 580.83 205,949 -8.21(-1.39%)
Feb 02, 2022 581.85 590.67 574.21 589.04 228,247 +3.37(+0.57%)
Feb 01, 2022 577.55 588.41 572.45 585.67 246,668 +7.77(+1.35%)
Jan 31, 2022 561.78 578.54 577.90 225,331 +11.29(+1.99%)
Jan 28, 2022 553.35 565.52 539.30 566.61 369,880 +9.63(+1.73%)
Jan 27, 2022 582.52 586.87 553.44 556.98 274,201 -17.55(-3.05%)
Jan 26, 2022 582.78 593.92 567.00 574.52 235,166 -1.88(-0.33%)
Jan 25, 2022 571.22 582.49 559.29 576.41 332,904 -6.26(-1.07%)
Jan 24, 2022 562.97 583.22 553.43 582.66 334,039 +4.36(+0.75%)
Jan 21, 2022 589.92 591.10 571.75 578.30 308,320 -11.69(-1.98%)
Jan 20, 2022 592.03 603.21 588.74 590.00 253,271 -1.09(-0.18%)
Jan 19, 2022 593.67 603.43 587.76 591.09 218,930 -0.46(-0.08%)
Jan 18, 2022 598.03 600.22 587.62 591.54 407,374 -13.73(-2.27%)
Jan 14, 2022 605.27 0 -4.89(-0.80%)
Jan 13, 2022 622.29 624.81 602.23 610.17 402,683 -7.49(-1.21%)
Jan 12, 2022 615.38 621.51 614.23 617.66 166,642 +4.84(+0.79%)
Jan 11, 2022 604.46 613.41 597.88 612.82 173,814 +8.84(+1.46%)
Jan 10, 2022 612.20 614.76 594.24 603.98 254,672 -9.58(-1.56%)
Jan 07, 2022 610.81 627.46 610.81 613.56 334,570 +8.86(+1.47%)
Jan 06, 2022 612.89 618.11 604.37 604.69 390,570 -2.89(-0.48%)
Jan 05, 2022 606.22 616.54 602.42 607.58 449,258 +3.57(+0.59%)
Jan 04, 2022 609.61 610.59 596.91 604.01 325,795 +2.29(+0.38%)
Jan 03, 2022 599.22 603.72 592.37 601.72 326,205 +4.98(+0.83%)
Dec 31, 2021 593.77 600.67 591.80 596.74 160,049 +1.75(+0.29%)
Dec 30, 2021 590.16 602.33 590.16 594.99 179,077 +3.66(+0.62%)
Dec 29, 2021 586.84 592.70 586.57 591.33 115,966 +0.01(+0.00%)
Dec 28, 2021 586.37 596.98 586.37 591.32 118,037 +2.81(+0.48%)
Dec 27, 2021 588.22 591.58 584.45 588.51 163,361 -0.47(-0.08%)
Dec 23, 2021 581.47 595.34 577.90 588.98 214,904 +12.47(+2.16%)
Dec 22, 2021 567.74 577.94 566.15 576.50 203,477 +5.07(+0.89%)
Dec 21, 2021 551.37 572.08 551.12 571.43 276,766 +26.48(+4.86%)
Dec 20, 2021 536.13 547.86 535.56 544.95 244,787 -2.64(-0.48%)
Dec 17, 2021 543.53 555.21 533.44 547.60 387,957 +6.79(+1.26%)
Dec 16, 2021 555.44 556.64 540.76 540.81 250,656 -5.58(-1.02%)
Dec 15, 2021 547.61 551.91 532.79 546.39 329,729 -1.08(-0.20%)
Dec 14, 2021 553.08 560.18 545.34 547.47 236,317 -7.65(-1.38%)
Dec 13, 2021 563.66 564.42 542.35 555.12 373,744 -12.58(-2.22%)
Dec 10, 2021 572.33 572.33 563.05 567.70 180,852 -0.31(-0.05%)
Dec 09, 2021 566.84 572.98 566.30 568.00 162,840 -6.50(-1.13%)
Dec 08, 2021 568.37 578.12 567.81 574.50 202,111 +8.64(+1.53%)
Dec 07, 2021 570.47 578.34 564.12 565.87 412,090 +1.63(+0.29%)
Dec 06, 2021 557.57 572.63 551.36 564.23 400,314 +16.62(+3.03%)
Dec 03, 2021 545.11 547.98 537.82 547.62 323,863 +1.79(+0.33%)
Dec 02, 2021 525.53 546.72 523.71 545.82 514,360 +26.84(+5.17%)
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.