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

Transdigm Group Inc (NY: TDG )

1,271.91 -8.65 (-0.68%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 14, 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 (%)
Jul 31, 2020 403.53 406.42 396.25 404.76 349,946 -1.65(-0.41%)
Jul 30, 2020 401.36 411.56 400.24 406.41 303,462 -0.03(-0.01%)
Jul 29, 2020 401.46 408.84 399.06 406.44 343,891 +6.02(+1.50%)
Jul 28, 2020 398.59 406.43 398.09 400.42 379,300 +2.60(+0.65%)
Jul 27, 2020 398.59 403.49 392.04 397.82 197,613 -1.29(-0.32%)
Jul 24, 2020 411.66 411.66 397.51 399.12 371,698 -11.17(-2.72%)
Jul 23, 2020 414.96 417.18 407.79 410.29 325,144 -7.60(-1.82%)
Jul 22, 2020 408.97 422.04 408.97 417.88 286,808 +4.40(+1.06%)
Jul 21, 2020 410.29 420.16 410.25 413.48 247,172 +9.41(+2.33%)
Jul 20, 2020 404.54 409.82 400.00 404.08 581,435 -1.89(-0.47%)
Jul 17, 2020 405.33 407.97 399.47 405.97 273,175 +1.31(+0.32%)
Jul 16, 2020 403.06 409.80 399.32 404.66 383,769 -2.57(-0.63%)
Jul 15, 2020 403.36 411.94 403.31 407.23 587,055 +10.83(+2.73%)
Jul 14, 2020 385.24 396.68 383.14 396.39 425,629 +7.77(+2.00%)
Jul 13, 2020 400.06 405.75 386.67 388.62 441,504 -6.11(-1.55%)
Jul 10, 2020 387.19 395.48 381.40 394.73 440,791 +9.29(+2.41%)
Jul 09, 2020 396.40 399.19 379.84 385.44 489,404 -14.93(-3.73%)
Jul 08, 2020 394.74 401.36 392.12 400.37 658,097 +6.95(+1.77%)
Jul 07, 2020 405.55 406.14 392.46 393.42 510,064 -15.00(-3.67%)
Jul 06, 2020 422.83 423.15 403.36 408.42 669,515 -6.43(-1.55%)
Jul 02, 2020 422.19 427.99 414.36 414.84 453,800 +2.57(+0.62%)
Jul 01, 2020 414.36 425.20 408.42 412.27 407,438 -2.31(-0.56%)
Jun 30, 2020 411.37 418.44 404.26 414.58 440,485 -1.60(-0.39%)
Jun 29, 2020 404.59 416.18 394.61 416.18 685,811 +21.26(+5.38%)
Jun 26, 2020 408.92 409.84 390.36 394.92 1,084,812 -13.98(-3.42%)
Jun 25, 2020 401.41 412.42 397.91 408.91 612,545 +1.97(+0.48%)
Jun 24, 2020 424.52 425.33 404.20 406.94 813,246 -22.80(-5.31%)
Jun 23, 2020 435.17 438.05 425.04 429.74 810,429 -6.12(-1.40%)
Jun 22, 2020 428.00 439.70 424.27 435.85 380,859 +1.62(+0.37%)
Jun 19, 2020 447.09 447.89 431.60 434.23 1,022,223 -2.58(-0.59%)
Jun 18, 2020 425.26 438.61 421.39 436.81 349,801 +5.68(+1.32%)
Jun 17, 2020 438.76 439.12 427.92 431.12 287,216 -5.17(-1.18%)
Jun 16, 2020 449.62 452.15 422.77 436.29 635,385 +5.12(+1.19%)
Jun 15, 2020 397.52 433.70 396.01 431.17 458,951 +11.58(+2.76%)
Jun 12, 2020 420.23 426.88 396.00 419.59 486,321 +25.16(+6.38%)
Jun 11, 2020 409.01 418.58 387.46 394.43 990,565 -38.00(-8.79%)
Jun 10, 2020 445.48 447.47 426.12 432.43 963,946 -17.00(-3.78%)
Jun 09, 2020 449.36 459.51 438.69 449.42 592,229 -14.76(-3.18%)
Jun 08, 2020 481.12 481.12 459.19 464.18 676,847 +3.90(+0.85%)
Jun 05, 2020 487.69 504.15 455.84 460.28 1,061,141 +8.49(+1.88%)
Jun 04, 2020 439.11 458.66 438.46 451.79 856,811 +11.09(+2.52%)
Jun 03, 2020 414.81 446.30 413.39 440.70 1,110,851 +35.13(+8.66%)
Jun 02, 2020 414.74 417.78 400.52 405.57 1,089,727 -5.96(-1.45%)
Jun 01, 2020 397.44 414.72 397.44 411.52 636,141 +13.10(+3.29%)
May 29, 2020 396.89 410.74 395.63 398.42 1,211,804 -5.92(-1.46%)
May 28, 2020 415.88 418.42 402.41 404.34 1,173,931 -3.99(-0.98%)
May 27, 2020 390.01 409.43 384.72 408.32 1,308,713 +30.31(+8.02%)
May 26, 2020 383.94 384.95 368.72 378.01 1,092,457 +20.88(+5.85%)
May 22, 2020 354.66 358.32 345.60 357.14 609,793 +5.11(+1.45%)
May 21, 2020 343.83 366.37 343.83 352.02 656,951 +9.40(+2.74%)
May 20, 2020 344.96 353.79 338.94 342.63 475,132 +3.87(+1.14%)
May 19, 2020 345.91 353.21 336.85 338.75 835,811 -8.74(-2.52%)
May 18, 2020 323.90 351.69 323.22 347.50 860,647 +42.69(+14.01%)
May 15, 2020 303.96 311.96 298.33 304.80 438,445 -5.10(-1.65%)
May 14, 2020 296.24 312.24 284.65 309.91 696,983 +9.75(+3.25%)
May 13, 2020 306.93 312.08 290.51 300.16 1,071,861 -8.87(-2.87%)
May 12, 2020 326.94 332.32 308.70 309.03 709,278 -18.24(-5.57%)
May 11, 2020 325.35 332.94 314.94 327.27 754,487 -3.42(-1.04%)
May 08, 2020 311.88 331.38 309.50 330.70 487,067 +26.32(+8.65%)
May 07, 2020 303.61 314.12 302.33 304.38 653,531 +4.76(+1.59%)
May 06, 2020 308.71 313.25 298.73 299.62 622,923 -4.80(-1.58%)
May 05, 2020 329.55 337.09 292.80 304.42 1,092,566 -16.73(-5.21%)
May 04, 2020 311.38 321.34 300.28 321.15 1,157,743 -6.58(-2.01%)
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.