Skip to main content

Transdigm Group Inc (NY: TDG )

1,233.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 155.16 155.16 153.79 154.24 444,867 -0.78(-0.51%)
Mar 30, 2015 154.02 155.59 153.64 155.02 384,506 +1.38(+0.90%)
Mar 27, 2015 151.74 154.35 151.74 153.64 293,502 +1.90(+1.25%)
Mar 26, 2015 150.71 152.22 150.01 151.74 605,059 +0.83(+0.55%)
Mar 25, 2015 151.57 152.15 150.81 150.91 612,813 -0.81(-0.53%)
Mar 24, 2015 151.81 152.92 151.19 151.72 257,526 -0.45(-0.30%)
Mar 23, 2015 152.15 153.27 151.06 152.17 345,410 +0.03(+0.02%)
Mar 20, 2015 153.80 154.04 151.63 152.15 615,986 +0.68(+0.45%)
Mar 19, 2015 152.84 153.44 150.56 151.47 287,722 -1.16(-0.76%)
Mar 18, 2015 151.79 153.29 150.40 152.63 382,387 -0.04(-0.02%)
Mar 17, 2015 152.65 153.05 151.72 152.67 406,131 -0.46(-0.30%)
Mar 16, 2015 151.51 153.22 151.08 153.12 546,395 +1.64(+1.08%)
Mar 13, 2015 152.02 152.90 150.05 151.49 249,803 -1.03(-0.68%)
Mar 12, 2015 151.57 152.54 150.98 152.52 405,456 +1.50(+0.99%)
Mar 11, 2015 150.65 151.50 150.38 151.02 304,360 +0.82(+0.54%)
Mar 10, 2015 150.23 151.12 150.16 150.21 310,469 -1.23(-0.81%)
Mar 09, 2015 150.57 152.34 150.35 151.44 473,630 +1.15(+0.77%)
Mar 06, 2015 151.54 152.26 149.64 150.29 436,822 -1.57(-1.03%)
Mar 05, 2015 151.75 152.79 150.69 151.86 363,362 +0.01(+0.00%)
Mar 04, 2015 153.37 153.54 151.73 151.85 405,364 -1.69(-1.10%)
Mar 03, 2015 153.21 153.38 152.57 153.54 403,098 -0.27(-0.17%)
Mar 02, 2015 153.35 155.13 152.21 153.81 751,060 +0.88(+0.58%)
Feb 27, 2015 154.87 156.06 152.16 152.93 730,971 -3.33(-2.13%)
Feb 26, 2015 157.57 157.57 155.81 156.26 645,279 -1.31(-0.83%)
Feb 25, 2015 159.08 159.52 156.99 157.57 1,008,626 -1.29(-0.81%)
Feb 24, 2015 156.78 159.25 156.78 158.86 1,036,936 +1.73(+1.10%)
Feb 23, 2015 152.16 158.37 152.02 157.13 1,145,046 +6.41(+4.25%)
Feb 20, 2015 149.51 150.75 148.69 150.72 386,340 +1.23(+0.83%)
Feb 19, 2015 147.69 149.71 147.10 149.49 351,587 +2.02(+1.37%)
Feb 18, 2015 146.86 147.79 146.49 147.47 391,790 +0.66(+0.45%)
Feb 17, 2015 147.09 147.36 146.25 146.81 414,753 -0.31(-0.21%)
Feb 13, 2015 145.49 147.12 147.12 147.12 404,571 +1.38(+0.95%)
Feb 12, 2015 146.64 147.10 145.30 145.74 545,186 -0.15(-0.10%)
Feb 11, 2015 146.74 147.43 145.48 145.88 584,430 -0.73(-0.50%)
Feb 10, 2015 147.05 148.18 146.04 146.61 543,990 +0.02(+0.01%)
Feb 09, 2015 148.89 149.61 146.42 146.59 625,162 -2.99(-2.00%)
Feb 06, 2015 148.17 149.73 148.17 149.58 514,262 +0.77(+0.52%)
Feb 05, 2015 148.53 149.16 147.32 148.81 429,058 +0.94(+0.64%)
Feb 04, 2015 146.31 149.28 145.64 147.86 414,639 +1.33(+0.90%)
Feb 03, 2015 146.72 147.41 145.43 146.54 573,039 +0.59(+0.41%)
Feb 02, 2015 145.55 146.16 143.16 145.95 529,871 +1.01(+0.70%)
Jan 30, 2015 144.75 145.70 143.98 144.94 596,285 -0.47(-0.32%)
Jan 29, 2015 142.89 146.02 141.83 145.41 825,340 +2.26(+1.58%)
Jan 28, 2015 145.01 147.16 142.75 143.15 653,664 -0.46(-0.32%)
Jan 27, 2015 142.63 145.62 141.04 143.61 1,464,409 -3.47(-2.36%)
Jan 26, 2015 146.68 147.21 145.13 147.08 902,614 +0.12(+0.08%)
Jan 23, 2015 145.45 147.41 145.45 146.96 950,494 +1.66(+1.15%)
Jan 22, 2015 144.86 145.73 143.64 145.30 545,469 +0.73(+0.51%)
Jan 21, 2015 143.51 144.90 143.19 144.56 360,199 +0.88(+0.61%)
Jan 20, 2015 144.49 144.49 142.71 143.68 570,048 -0.18(-0.12%)
Jan 16, 2015 143.12 144.56 142.43 143.86 363,901 +0.18(+0.13%)
Jan 15, 2015 144.56 144.56 142.93 143.68 300,396 -0.27(-0.19%)
Jan 14, 2015 142.04 145.10 142.04 143.94 494,425 +0.06(+0.04%)
Jan 13, 2015 143.34 144.83 142.30 143.88 407,901 +1.96(+1.38%)
Jan 12, 2015 142.22 142.79 141.04 141.92 363,897 -0.05(-0.03%)
Jan 09, 2015 143.15 143.48 141.37 141.97 576,725 -1.11(-0.78%)
Jan 08, 2015 141.74 143.15 141.34 143.08 329,516 +2.35(+1.67%)
Jan 07, 2015 140.16 141.28 139.21 140.73 384,371 +1.84(+1.33%)
Jan 06, 2015 138.51 139.47 137.02 138.89 635,435 +0.35(+0.25%)
Jan 05, 2015 139.10 140.25 137.12 138.53 720,834 -0.92(-0.66%)
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.