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

Transdigm Group Inc (NY: TDG )

1,225.70 +2.55 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Feb 28, 2023 722.05 728.36 716.86 717.49 390,433 -3.40(-0.47%)
Feb 27, 2023 719.29 722.18 715.06 720.89 445,333 +5.35(+0.75%)
Feb 24, 2023 710.34 715.93 703.57 715.54 188,011 -4.29(-0.60%)
Feb 23, 2023 715.39 720.61 709.90 719.83 326,055 +5.12(+0.72%)
Feb 22, 2023 713.62 719.72 710.69 714.71 220,044 +3.65(+0.51%)
Feb 21, 2023 714.76 715.53 708.58 711.06 278,676 -6.53(-0.91%)
Feb 17, 2023 716.99 719.29 708.04 717.59 327,942 -4.53(-0.63%)
Feb 16, 2023 713.76 729.34 712.71 722.12 516,268 -18.80(-2.54%)
Feb 15, 2023 722.75 741.37 722.75 740.92 443,835 +12.04(+1.65%)
Feb 14, 2023 711.00 731.42 711.00 728.88 352,381 +14.63(+2.05%)
Feb 13, 2023 705.08 715.30 701.12 714.25 750,055 +9.68(+1.37%)
Feb 10, 2023 718.73 724.37 703.90 704.57 745,577 -15.92(-2.21%)
Feb 09, 2023 730.74 739.52 719.90 720.49 659,866 -7.06(-0.97%)
Feb 08, 2023 719.73 731.53 716.22 727.55 477,118 +11.38(+1.59%)
Feb 07, 2023 711.83 717.62 692.17 716.17 598,204 +21.37(+3.07%)
Feb 06, 2023 685.35 695.07 680.60 694.80 429,557 +6.61(+0.96%)
Feb 03, 2023 679.27 688.54 679.27 688.20 270,678 +1.60(+0.23%)
Feb 02, 2023 704.11 707.46 681.93 686.60 514,275 -15.73(-2.24%)
Feb 01, 2023 688.15 703.62 688.13 702.33 301,290 +10.03(+1.45%)
Jan 31, 2023 681.53 692.71 679.24 692.30 296,643 +10.13(+1.48%)
Jan 30, 2023 683.68 687.08 677.59 682.17 311,607 -3.32(-0.48%)
Jan 27, 2023 681.00 691.57 679.55 685.49 376,655 +0.53(+0.08%)
Jan 26, 2023 678.55 685.02 670.87 684.96 355,723 +9.30(+1.38%)
Jan 25, 2023 662.10 676.36 659.66 675.66 285,974 +6.03(+0.90%)
Jan 24, 2023 654.47 671.72 653.53 669.63 315,450 +8.92(+1.35%)
Jan 23, 2023 649.16 662.38 648.10 660.71 449,140 +11.91(+1.84%)
Jan 20, 2023 641.18 649.45 637.64 648.80 443,649 +11.97(+1.88%)
Jan 19, 2023 643.27 647.37 636.20 636.83 303,086 -11.45(-1.77%)
Jan 18, 2023 661.05 665.10 647.67 648.27 341,264 -7.95(-1.21%)
Jan 17, 2023 660.71 666.50 654.65 656.22 398,708 -3.41(-0.52%)
Jan 13, 2023 652.95 661.39 649.24 659.63 360,086 +3.55(+0.54%)
Jan 12, 2023 651.02 658.29 646.11 656.08 448,358 +6.14(+0.95%)
Jan 11, 2023 636.60 650.04 636.51 649.93 554,714 +14.50(+2.28%)
Jan 10, 2023 624.30 635.45 622.18 635.44 278,571 +7.70(+1.23%)
Jan 09, 2023 630.45 634.79 625.34 627.74 257,759 +1.73(+0.28%)
Jan 06, 2023 617.30 629.37 616.13 626.01 292,410 +12.12(+1.98%)
Jan 05, 2023 607.28 614.62 605.14 613.89 282,570 +2.80(+0.46%)
Jan 04, 2023 604.91 615.78 604.91 611.09 285,879 +7.51(+1.24%)
Jan 03, 2023 610.59 611.45 601.46 603.58 224,090 -3.74(-0.62%)
Dec 30, 2022 600.49 607.51 600.43 607.32 170,659 +1.21(+0.20%)
Dec 29, 2022 603.68 610.31 603.10 606.12 197,704 +6.46(+1.08%)
Dec 28, 2022 602.70 606.93 596.88 599.65 254,703 -4.58(-0.76%)
Dec 27, 2022 601.89 608.45 598.40 604.23 190,929 +5.91(+0.99%)
Dec 23, 2022 597.12 601.36 593.74 598.32 159,164 +1.23(+0.21%)
Dec 22, 2022 598.68 599.90 583.39 597.10 307,066 -8.28(-1.37%)
Dec 21, 2022 593.05 605.40 593.05 605.38 250,679 +16.86(+2.86%)
Dec 20, 2022 581.35 589.51 580.99 588.52 275,835 +7.82(+1.35%)
Dec 19, 2022 583.62 589.82 578.25 580.70 225,235 -3.55(-0.61%)
Dec 16, 2022 583.44 593.05 578.16 584.25 439,943 -6.19(-1.05%)
Dec 15, 2022 599.15 599.15 586.71 590.44 274,047 -15.30(-2.53%)
Dec 14, 2022 602.65 613.12 601.16 605.74 463,483 +1.37(+0.23%)
Dec 13, 2022 612.48 614.23 600.96 604.37 450,373 +8.27(+1.39%)
Dec 12, 2022 590.36 596.16 587.57 596.10 271,163 +8.02(+1.36%)
Dec 09, 2022 590.09 596.74 588.08 588.08 188,378 -4.60(-0.78%)
Dec 08, 2022 596.33 609.05 589.89 592.68 340,317 +4.61(+0.78%)
Dec 07, 2022 586.06 593.17 583.00 588.07 316,960 +2.16(+0.37%)
Dec 06, 2022 597.03 597.03 580.57 585.91 172,590 -9.07(-1.52%)
Dec 05, 2022 593.66 599.96 590.22 594.98 224,398 -4.79(-0.80%)
Dec 02, 2022 587.42 604.27 586.08 599.77 492,666 -12.37(-2.02%)
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.