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

Transdigm Group Inc (NY: TDG )

1,310.49 -8.37 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2018 281.55 283.91 279.38 279.82 705,417 -1.43(-0.51%)
May 30, 2018 279.44 282.23 277.34 281.25 350,454 +2.22(+0.80%)
May 29, 2018 278.15 281.15 277.32 279.03 526,770 -0.78(-0.28%)
May 25, 2018 279.81 279.81 279.81 0 -1.38(-0.49%)
May 24, 2018 279.25 282.32 278.66 281.19 300,029 +1.70(+0.61%)
May 23, 2018 273.32 279.80 272.69 279.49 309,826 +4.99(+1.82%)
May 22, 2018 278.71 280.10 273.42 274.50 303,667 -4.14(-1.48%)
May 21, 2018 277.97 280.61 277.25 278.64 278,337 +2.18(+0.79%)
May 18, 2018 271.14 276.86 271.14 276.46 298,273 +4.83(+1.78%)
May 17, 2018 270.95 272.53 269.46 271.63 254,484 +0.68(+0.25%)
May 16, 2018 271.83 272.45 270.47 270.95 360,530 -1.57(-0.57%)
May 15, 2018 275.12 275.12 271.35 272.52 534,920 -6.10(-2.19%)
May 14, 2018 279.73 280.43 277.03 278.62 392,645 -0.98(-0.35%)
May 11, 2018 280.96 282.23 278.56 279.60 234,645 -1.57(-0.56%)
May 10, 2018 281.60 283.82 280.22 281.16 484,142 +1.03(+0.37%)
May 09, 2018 279.44 280.80 278.67 280.13 363,866 +2.17(+0.78%)
May 08, 2018 275.63 278.92 275.63 277.96 555,346 +2.33(+0.84%)
May 07, 2018 270.46 276.80 270.46 275.63 568,674 +5.14(+1.90%)
May 04, 2018 267.05 271.78 267.01 270.49 377,852 +2.31(+0.86%)
May 03, 2018 266.12 269.72 263.72 268.18 337,757 +1.04(+0.39%)
May 02, 2018 263.41 269.68 262.74 267.14 498,398 +3.87(+1.47%)
May 01, 2018 269.52 273.90 260.56 263.27 875,643 -5.21(-1.94%)
Apr 30, 2018 269.80 273.24 268.05 268.48 847,902 +0.21(+0.08%)
Apr 27, 2018 271.40 273.45 266.89 268.27 434,408 -3.87(-1.42%)
Apr 26, 2018 272.33 275.13 270.09 272.14 399,533 +0.47(+0.17%)
Apr 25, 2018 273.13 273.57 265.93 271.67 570,828 -1.84(-0.67%)
Apr 24, 2018 276.30 279.41 268.91 273.51 562,524 -1.30(-0.47%)
Apr 23, 2018 274.24 276.81 273.87 274.81 426,401 +0.36(+0.13%)
Apr 20, 2018 276.61 277.38 273.80 274.45 356,476 -1.14(-0.41%)
Apr 19, 2018 273.87 276.50 273.09 275.59 423,596 +2.25(+0.82%)
Apr 18, 2018 272.30 275.37 271.08 273.34 276,285 +2.30(+0.85%)
Apr 17, 2018 269.08 272.23 267.43 271.04 480,398 +2.83(+1.06%)
Apr 16, 2018 262.17 269.12 261.83 268.21 654,540 +9.24(+3.57%)
Apr 13, 2018 259.31 261.05 256.72 258.98 451,869 +0.86(+0.33%)
Apr 12, 2018 257.45 260.37 257.15 258.11 461,415 +1.21(+0.47%)
Apr 11, 2018 255.53 259.91 254.97 256.90 260,911 +0.42(+0.16%)
Apr 10, 2018 258.05 258.41 254.81 256.48 425,089 +2.55(+1.00%)
Apr 09, 2018 258.13 259.40 253.75 253.93 494,728 -2.65(-1.03%)
Apr 06, 2018 259.24 260.94 255.58 256.58 553,040 -3.84(-1.47%)
Apr 05, 2018 258.78 262.11 257.48 260.42 618,911 +2.37(+0.92%)
Apr 04, 2018 251.94 258.43 250.06 258.05 595,069 +2.21(+0.86%)
Apr 03, 2018 253.72 256.05 251.23 255.84 409,811 +3.69(+1.46%)
Apr 02, 2018 255.78 257.54 249.88 252.15 455,408 -4.92(-1.91%)
Mar 29, 2018 257.07 257.07 257.07 0 +5.15(+2.04%)
Mar 28, 2018 255.96 256.45 249.70 251.91 594,917 -3.64(-1.43%)
Mar 27, 2018 260.37 262.92 254.04 255.56 537,537 -3.56(-1.37%)
Mar 26, 2018 256.45 259.41 254.03 259.12 295,393 +5.52(+2.18%)
Mar 23, 2018 253.42 258.72 252.74 253.60 679,278 +0.06(+0.02%)
Mar 22, 2018 257.38 260.46 253.29 253.54 713,542 -5.54(-2.14%)
Mar 21, 2018 257.64 261.24 256.94 259.08 539,407 +1.00(+0.39%)
Mar 20, 2018 254.42 259.42 252.80 258.07 541,773 +4.72(+1.86%)
Mar 19, 2018 251.96 254.72 249.79 253.35 743,240 +2.74(+1.09%)
Mar 16, 2018 248.05 250.89 244.91 250.61 697,144 +2.71(+1.09%)
Mar 15, 2018 247.61 248.41 243.76 247.90 589,914 +0.74(+0.30%)
Mar 14, 2018 244.29 248.88 242.40 247.17 737,899 +4.70(+1.94%)
Mar 13, 2018 241.81 245.60 240.99 242.47 995,826 +1.26(+0.52%)
Mar 12, 2018 245.68 246.02 240.91 241.20 627,645 -3.35(-1.37%)
Mar 09, 2018 240.92 245.84 240.37 244.55 1,211,861 +5.02(+2.09%)
Mar 08, 2018 241.54 241.54 237.57 239.54 863,656 -0.84(-0.35%)
Mar 07, 2018 241.43 240.38 1,235,478 +2.45(+1.03%)
Mar 06, 2018 240.35 240.65 235.02 237.93 2,073,846 -1.25(-0.52%)
Mar 05, 2018 237.02 239.58 234.71 239.18 440,905 +0.36(+0.15%)
Mar 02, 2018 237.36 239.76 234.72 238.82 796,854 +0.49(+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.