Skip to main content

Transdigm Group Inc (NY: TDG )

1,231.60 -2.20 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 39.95 40.58 39.89 40.57 329,944 +0.65(+1.62%)
Mar 30, 2011 39.97 40.28 39.91 39.92 477,133 +0.09(+0.22%)
Mar 29, 2011 39.72 39.85 39.52 39.83 333,347 +0.07(+0.17%)
Mar 28, 2011 39.73 39.97 39.61 39.77 343,127 +0.03(+0.07%)
Mar 25, 2011 39.62 40.00 39.47 39.74 221,396 +0.13(+0.33%)
Mar 24, 2011 39.45 39.61 39.16 39.61 132,105 +0.31(+0.80%)
Mar 23, 2011 38.95 39.46 38.69 39.29 212,569 +0.25(+0.63%)
Mar 22, 2011 38.76 39.14 38.73 39.05 268,149 +0.29(+0.74%)
Mar 21, 2011 38.99 39.03 38.67 38.76 212,895 +0.62(+1.62%)
Mar 18, 2011 38.15 38.41 37.90 38.14 257,840 +0.37(+0.97%)
Mar 17, 2011 37.89 38.18 37.65 37.77 349,753 +0.28(+0.74%)
Mar 16, 2011 38.79 38.79 37.38 37.50 492,725 -1.08(-2.81%)
Mar 15, 2011 38.51 38.88 38.34 38.58 646,260 -1.12(-2.83%)
Mar 14, 2011 38.85 39.81 38.14 39.70 897,778 +0.49(+1.26%)
Mar 11, 2011 38.71 39.43 38.51 39.21 336,837 +0.34(+0.88%)
Mar 10, 2011 39.32 39.36 38.39 38.87 582,240 -0.81(-2.05%)
Mar 09, 2011 39.57 39.77 39.33 39.68 386,079 +0.19(+0.49%)
Mar 08, 2011 39.30 39.73 38.99 39.49 449,833 +0.32(+0.82%)
Mar 07, 2011 40.31 40.41 38.91 39.17 459,171 -0.84(-2.10%)
Mar 04, 2011 40.20 40.31 39.47 40.01 289,440 -0.15(-0.39%)
Mar 03, 2011 39.70 40.33 39.66 40.16 273,891 +0.74(+1.87%)
Mar 02, 2011 39.21 39.64 39.20 39.43 641,652 +0.14(+0.34%)
Mar 01, 2011 39.20 39.38 39.01 39.29 902,071 +0.59(+1.51%)
Feb 28, 2011 39.09 39.41 38.66 38.71 369,141 -0.17(-0.45%)
Feb 25, 2011 38.53 39.00 38.46 38.88 346,772 +0.54(+1.40%)
Feb 24, 2011 38.29 38.72 37.96 38.34 796,985 -0.04(-0.11%)
Feb 23, 2011 39.03 39.38 38.05 38.39 692,327 -0.67(-1.71%)
Feb 22, 2011 38.98 39.21 38.65 39.06 660,896 -0.39(-0.98%)
Feb 18, 2011 39.51 39.79 39.27 39.44 422,126 +0.00(+0.00%)
Feb 17, 2011 39.52 39.66 39.25 39.44 460,210 -0.15(-0.38%)
Feb 16, 2011 39.58 39.68 39.17 39.59 540,257 +0.12(+0.29%)
Feb 15, 2011 39.32 39.64 39.32 39.48 538,649 +0.01(+0.04%)
Feb 14, 2011 39.68 39.77 39.24 39.46 453,889 +0.00(+0.01%)
Feb 11, 2011 39.44 39.50 39.20 39.46 346,197 -0.12(-0.29%)
Feb 10, 2011 39.51 39.68 39.41 39.57 387,480 -0.20(-0.50%)
Feb 09, 2011 39.97 40.07 39.24 39.77 933,556 -0.19(-0.48%)
Feb 08, 2011 40.12 40.31 39.67 39.97 1,035,631 +0.77(+1.98%)
Feb 07, 2011 39.83 41.32 38.85 39.19 1,542,171 +0.84(+2.18%)
Feb 04, 2011 38.15 38.41 37.98 38.35 356,733 +0.32(+0.84%)
Feb 03, 2011 37.74 38.06 37.44 38.03 277,346 +0.32(+0.86%)
Feb 02, 2011 37.71 37.89 37.56 37.71 533,878 -0.10(-0.27%)
Feb 01, 2011 37.69 38.05 37.60 37.81 576,297 +0.31(+0.84%)
Jan 31, 2011 37.12 37.74 36.95 37.50 613,596 +0.38(+1.02%)
Jan 28, 2011 37.62 37.92 37.05 37.12 550,913 -0.54(-1.44%)
Jan 27, 2011 37.71 37.77 37.45 37.66 461,702 -0.03(-0.08%)
Jan 26, 2011 37.26 37.91 37.26 37.69 711,043 +0.38(+1.02%)
Jan 25, 2011 37.12 37.42 36.82 37.31 343,160 +0.14(+0.38%)
Jan 24, 2011 37.25 37.42 37.02 37.17 509,241 -0.16(-0.44%)
Jan 21, 2011 37.17 37.38 37.17 37.33 389,183 +0.30(+0.81%)
Jan 20, 2011 37.17 37.22 36.76 37.03 622,622 -0.31(-0.84%)
Jan 19, 2011 37.47 37.57 37.09 37.35 468,890 -0.09(-0.23%)
Jan 18, 2011 37.11 37.51 37.11 37.43 560,577 +0.35(+0.95%)
Jan 14, 2011 36.98 37.32 36.87 37.08 368,470 +0.09(+0.24%)
Jan 13, 2011 37.29 37.29 36.90 36.99 447,126 -0.08(-0.21%)
Jan 12, 2011 37.21 37.32 36.92 37.07 383,663 +0.11(+0.30%)
Jan 11, 2011 36.79 37.28 36.66 36.96 927,020 +0.45(+1.25%)
Jan 10, 2011 37.28 37.30 36.32 36.50 787,389 -0.95(-2.55%)
Jan 07, 2011 36.87 37.46 36.79 37.46 800,062 +0.57(+1.53%)
Jan 06, 2011 36.70 37.02 36.48 36.89 592,912 +0.28(+0.75%)
Jan 05, 2011 35.99 36.65 35.89 36.62 919,871 +0.63(+1.75%)
Jan 04, 2011 35.79 36.11 35.55 35.99 707,851 +0.30(+0.83%)
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.