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

Transdigm Group Inc (NY: TDG )

1,188.27 -25.23 (-2.08%)
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 19, 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 (%)
Mar 31, 2020 318.75 325.48 298.97 300.29 1,121,676 -21.16(-6.58%)
Mar 30, 2020 340.46 344.66 310.09 321.45 1,044,495 -19.00(-5.58%)
Mar 27, 2020 364.03 364.70 335.88 340.45 761,842 -36.65(-9.72%)
Mar 26, 2020 338.85 383.36 333.94 377.10 1,151,123 +48.77(+14.85%)
Mar 25, 2020 323.48 346.05 310.86 328.33 1,172,443 +22.89(+7.50%)
Mar 24, 2020 303.49 324.14 292.61 305.44 1,045,288 +22.65(+8.01%)
Mar 23, 2020 282.37 299.66 263.37 282.79 1,349,332 -0.92(-0.32%)
Mar 20, 2020 294.00 316.32 282.37 283.71 2,232,534 -3.06(-1.07%)
Mar 19, 2020 227.06 293.34 226.22 286.77 1,860,514 +56.25(+24.40%)
Mar 18, 2020 259.27 265.76 187.63 230.52 3,807,029 -64.92(-21.97%)
Mar 17, 2020 321.62 322.00 277.56 295.44 1,925,220 -21.97(-6.92%)
Mar 16, 2020 311.28 339.16 308.56 317.41 2,038,411 -71.54(-18.39%)
Mar 13, 2020 409.11 413.96 373.15 388.95 1,473,570 +7.23(+1.89%)
Mar 12, 2020 394.07 401.99 365.78 381.72 1,822,179 -51.73(-11.93%)
Mar 11, 2020 445.45 454.84 423.28 433.45 1,272,464 -31.39(-6.75%)
Mar 10, 2020 439.40 466.11 438.00 464.84 1,006,508 +40.92(+9.65%)
Mar 09, 2020 423.72 444.16 413.43 423.92 1,324,134 -47.93(-10.16%)
Mar 06, 2020 486.26 489.59 463.98 471.85 1,339,648 -31.19(-6.20%)
Mar 05, 2020 528.22 529.43 492.41 503.04 1,008,524 -38.52(-7.11%)
Mar 04, 2020 530.26 542.04 521.66 541.56 504,212 +19.10(+3.66%)
Mar 03, 2020 530.70 550.04 517.23 522.45 451,523 -10.68(-2.00%)
Mar 02, 2020 524.92 535.89 512.41 533.13 562,888 +9.99(+1.91%)
Feb 28, 2020 497.69 523.85 484.32 523.15 972,322 +7.82(+1.52%)
Feb 27, 2020 519.16 531.71 514.07 515.33 714,824 -14.22(-2.68%)
Feb 26, 2020 540.19 549.19 528.72 529.54 486,691 -7.11(-1.32%)
Feb 25, 2020 567.52 569.59 532.97 536.65 656,435 -27.42(-4.86%)
Feb 24, 2020 579.62 581.18 562.08 564.08 653,939 -26.68(-4.52%)
Feb 21, 2020 592.52 595.54 586.16 590.76 330,007 -4.15(-0.70%)
Feb 20, 2020 600.33 604.76 586.83 594.90 473,416 -6.51(-1.08%)
Feb 19, 2020 604.23 609.05 599.81 601.41 275,025 -0.19(-0.03%)
Feb 18, 2020 603.11 608.43 600.13 601.60 245,628 -4.96(-0.82%)
Feb 14, 2020 615.14 616.94 604.86 606.56 540,700 -8.37(-1.36%)
Feb 13, 2020 609.20 619.00 609.20 614.92 250,635 +5.10(+0.84%)
Feb 12, 2020 609.71 611.10 599.28 609.82 305,238 +0.17(+0.03%)
Feb 11, 2020 606.45 615.78 604.13 609.65 429,682 +6.36(+1.05%)
Feb 10, 2020 595.11 603.85 592.77 603.30 475,131 +8.19(+1.38%)
Feb 07, 2020 593.91 598.76 590.11 595.11 346,641 +0.71(+0.12%)
Feb 06, 2020 587.29 595.78 579.62 594.40 418,585 +7.13(+1.21%)
Feb 05, 2020 602.93 606.35 582.02 587.27 586,730 -14.15(-2.35%)
Feb 04, 2020 623.67 631.66 594.33 601.42 674,843 -10.33(-1.69%)
Feb 03, 2020 606.32 617.91 606.02 611.75 422,790 +8.44(+1.40%)
Jan 31, 2020 609.40 612.51 598.88 603.30 384,706 -9.94(-1.62%)
Jan 30, 2020 606.85 614.57 605.73 613.25 258,402 -0.28(-0.05%)
Jan 29, 2020 622.03 623.24 613.23 613.53 294,508 -3.45(-0.56%)
Jan 28, 2020 613.30 619.31 605.87 616.98 285,494 +6.89(+1.13%)
Jan 27, 2020 603.92 611.79 598.91 610.09 342,179 -5.83(-0.95%)
Jan 24, 2020 619.91 625.83 612.89 615.92 419,359 -1.13(-0.18%)
Jan 23, 2020 610.50 621.66 606.80 617.04 493,037 +13.05(+2.16%)
Jan 22, 2020 606.75 609.50 602.25 604.00 450,983 +0.21(+0.03%)
Jan 21, 2020 594.28 604.76 594.24 603.79 407,859 +6.70(+1.12%)
Jan 17, 2020 596.14 599.24 591.82 597.10 404,965 +3.12(+0.53%)
Jan 16, 2020 584.14 595.14 581.09 593.97 379,646 +12.82(+2.21%)
Jan 15, 2020 586.61 586.61 576.00 581.15 468,953 +10.00(+1.75%)
Jan 14, 2020 565.42 573.10 564.85 571.15 569,587 +4.15(+0.73%)
Jan 13, 2020 559.36 568.44 558.52 567.00 212,668 +8.53(+1.53%)
Jan 10, 2020 558.72 563.60 556.19 558.47 273,495 +0.06(+0.01%)
Jan 09, 2020 553.74 558.82 549.59 558.41 337,517 +9.17(+1.67%)
Jan 08, 2020 554.20 554.20 547.45 549.24 436,200 -1.28(-0.23%)
Jan 07, 2020 547.12 552.72 544.66 550.52 272,032 +2.06(+0.38%)
Jan 06, 2020 541.13 549.05 539.00 548.46 402,757 +6.53(+1.20%)
Jan 03, 2020 526.46 542.47 526.46 541.93 296,420 +9.75(+1.83%)
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.