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

Transdigm Group Inc (NY: TDG )

1,187.70 -25.80 (-2.13%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2023 863.16 867.66 852.17 862.46 229,255 +7.76(+0.91%)
Jun 29, 2023 843.60 855.64 843.60 854.70 185,171 +10.32(+1.22%)
Jun 28, 2023 844.38 852.37 838.30 844.38 237,112 +1.62(+0.19%)
Jun 27, 2023 825.98 842.89 825.32 842.75 206,908 +17.75(+2.15%)
Jun 26, 2023 819.15 826.75 816.50 825.01 224,492 +4.90(+0.60%)
Jun 23, 2023 813.81 823.55 813.53 820.11 437,290 -0.32(-0.04%)
Jun 22, 2023 813.29 828.22 813.29 820.43 315,467 +2.53(+0.31%)
Jun 21, 2023 791.52 818.02 790.59 817.90 314,983 +25.47(+3.21%)
Jun 20, 2023 785.34 793.55 784.54 792.42 386,730 +5.47(+0.69%)
Jun 16, 2023 797.48 800.57 785.51 786.96 417,998 -8.46(-1.06%)
Jun 15, 2023 777.13 796.75 776.64 795.41 248,559 +13.31(+1.70%)
Jun 14, 2023 776.82 783.93 774.72 782.11 224,833 +7.61(+0.98%)
Jun 13, 2023 780.18 783.78 771.27 774.49 204,674 -3.31(-0.43%)
Jun 12, 2023 773.85 778.88 766.78 777.80 184,671 +6.16(+0.80%)
Jun 09, 2023 779.70 781.05 766.54 771.64 173,400 -6.74(-0.87%)
Jun 08, 2023 771.63 779.83 771.63 778.38 144,180 +1.20(+0.15%)
Jun 07, 2023 771.15 779.87 767.83 777.18 226,006 +9.97(+1.30%)
Jun 06, 2023 762.44 769.36 760.43 767.21 250,129 +7.01(+0.92%)
Jun 05, 2023 762.76 768.64 754.70 760.20 203,577 -5.47(-0.71%)
Jun 02, 2023 755.98 773.64 751.70 765.67 294,576 +15.11(+2.01%)
Jun 01, 2023 748.12 755.13 747.88 750.55 248,624 +4.34(+0.58%)
May 31, 2023 750.31 752.14 740.99 746.21 525,654 -6.57(-0.87%)
May 30, 2023 761.98 765.74 750.86 752.78 210,074 -11.60(-1.52%)
May 26, 2023 759.57 770.71 759.57 764.39 213,748 +5.57(+0.73%)
May 25, 2023 758.06 763.49 751.54 758.81 353,845 +6.83(+0.91%)
May 24, 2023 747.75 756.97 740.81 751.98 340,790 -3.46(-0.46%)
May 23, 2023 771.82 774.15 754.59 755.45 414,712 -23.80(-3.05%)
May 22, 2023 793.41 797.00 778.71 779.25 256,643 -14.09(-1.78%)
May 19, 2023 802.09 802.09 790.98 793.34 296,393 -3.41(-0.43%)
May 18, 2023 790.80 799.53 786.33 796.76 237,047 +5.91(+0.75%)
May 17, 2023 786.24 796.97 783.68 790.84 243,718 +12.39(+1.59%)
May 16, 2023 781.27 795.35 776.84 778.45 324,946 -1.03(-0.13%)
May 15, 2023 771.58 780.14 768.12 779.48 278,892 +12.11(+1.58%)
May 12, 2023 771.63 774.79 756.00 767.38 191,499 -1.24(-0.16%)
May 11, 2023 776.00 781.15 763.70 768.62 231,210 -12.79(-1.64%)
May 10, 2023 786.10 787.97 776.14 781.41 461,511 +1.67(+0.21%)
May 09, 2023 752.34 786.92 738.84 779.74 648,929 +34.83(+4.68%)
May 08, 2023 743.26 748.73 741.15 744.91 381,251 +4.93(+0.67%)
May 05, 2023 738.95 742.92 735.06 739.98 292,099 +6.94(+0.95%)
May 04, 2023 739.88 739.88 724.23 733.04 368,023 -8.90(-1.20%)
May 03, 2023 745.32 751.81 739.12 741.94 355,195 -2.58(-0.35%)
May 02, 2023 741.18 745.55 727.80 744.53 297,972 +2.61(+0.35%)
May 01, 2023 737.87 750.53 737.28 741.91 256,797 +4.04(+0.55%)
Apr 28, 2023 726.89 738.54 726.89 737.87 173,930 +5.65(+0.77%)
Apr 27, 2023 724.68 732.72 719.21 732.22 224,357 +15.65(+2.18%)
Apr 26, 2023 725.62 729.12 715.44 716.57 310,144 -10.69(-1.47%)
Apr 25, 2023 733.96 735.50 724.97 727.26 264,102 -10.85(-1.47%)
Apr 24, 2023 739.21 742.23 737.18 738.11 241,359 +0.75(+0.10%)
Apr 21, 2023 740.72 740.72 732.50 737.36 249,361 +1.42(+0.19%)
Apr 20, 2023 730.05 738.60 727.28 735.94 215,482 +2.28(+0.31%)
Apr 19, 2023 734.12 739.42 731.48 733.67 207,500 -1.73(-0.23%)
Apr 18, 2023 730.57 736.23 730.31 735.39 249,751 +7.71(+1.06%)
Apr 17, 2023 725.46 730.80 722.86 727.68 138,305 +2.52(+0.35%)
Apr 14, 2023 721.53 729.14 721.53 725.17 243,581 -1.82(-0.25%)
Apr 13, 2023 721.68 728.45 715.92 726.99 260,246 +8.00(+1.11%)
Apr 12, 2023 718.43 723.26 713.81 719.00 163,056 +6.38(+0.89%)
Apr 11, 2023 710.90 714.22 707.63 712.62 189,498 +4.74(+0.67%)
Apr 10, 2023 694.70 708.98 689.62 707.88 187,144 +9.25(+1.32%)
Apr 06, 2023 695.95 701.08 694.04 698.63 182,343 +1.64(+0.24%)
Apr 05, 2023 703.02 707.45 696.71 696.99 231,001 -12.56(-1.77%)
Apr 04, 2023 717.94 718.06 706.93 709.55 162,179 -9.76(-1.36%)
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.