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

Transdigm Group Inc (NY: TDG )

1,248.03 -10.69 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2017 195.07 197.01 193.64 195.96 907,490 +0.70(+0.36%)
Feb 27, 2017 193.00 196.63 191.66 195.25 1,179,500 +1.77(+0.92%)
Feb 24, 2017 195.20 195.90 192.94 193.48 946,816 -2.80(-1.43%)
Feb 23, 2017 196.94 197.68 194.40 196.28 982,279 -0.65(-0.33%)
Feb 22, 2017 196.68 198.17 195.45 196.93 852,173 +0.66(+0.34%)
Feb 21, 2017 192.19 196.37 191.91 196.26 1,160,562 +3.75(+1.95%)
Feb 17, 2017 192.52 192.52 192.52 0 -2.09(-1.07%)
Feb 16, 2017 193.29 194.67 192.40 194.61 761,376 +1.11(+0.57%)
Feb 15, 2017 192.44 194.11 192.38 193.50 1,011,415 +0.62(+0.32%)
Feb 14, 2017 193.53 194.82 192.18 192.87 1,559,068 -1.55(-0.80%)
Feb 13, 2017 195.59 196.41 193.63 194.42 1,479,299 -0.70(-0.36%)
Feb 10, 2017 193.86 195.93 193.03 195.12 1,259,856 +1.16(+0.60%)
Feb 09, 2017 190.74 195.39 190.77 193.96 1,256,179 +3.22(+1.69%)
Feb 08, 2017 189.88 191.79 188.32 190.74 1,952,402 +1.19(+0.63%)
Feb 07, 2017 184.22 189.76 183.62 189.54 3,937,258 +11.52(+6.47%)
Feb 06, 2017 174.17 178.57 172.75 178.03 2,693,785 +4.46(+2.57%)
Feb 03, 2017 171.13 174.43 171.13 173.57 1,254,229 +2.61(+1.53%)
Feb 02, 2017 169.14 171.03 167.29 170.96 2,116,932 +1.61(+0.95%)
Feb 01, 2017 167.38 169.62 166.75 169.35 2,770,046 +2.53(+1.52%)
Jan 31, 2017 167.26 169.23 165.75 166.82 2,171,049 -0.16(-0.10%)
Jan 30, 2017 168.82 169.01 165.70 166.98 1,540,211 -1.84(-1.09%)
Jan 27, 2017 170.94 171.46 168.27 168.82 1,669,659 -0.69(-0.41%)
Jan 26, 2017 171.25 171.91 168.78 169.52 2,031,852 -1.36(-0.80%)
Jan 25, 2017 174.12 174.99 170.71 170.88 1,630,357 -2.73(-1.57%)
Jan 24, 2017 173.20 175.34 172.51 173.61 3,959,042 +1.09(+0.63%)
Jan 23, 2017 177.30 177.58 167.55 172.52 4,546,724 -2.39(-1.37%)
Jan 20, 2017 192.72 193.37 168.51 174.91 11,275,862 -19.16(-9.87%)
Jan 19, 2017 192.72 194.69 191.32 194.08 656,558 +0.67(+0.35%)
Jan 18, 2017 192.90 195.37 192.79 193.41 808,268 +0.92(+0.48%)
Jan 17, 2017 193.87 194.04 190.65 192.49 1,004,988 -1.96(-1.01%)
Jan 13, 2017 194.45 194.45 194.45 0 -1.06(-0.54%)
Jan 12, 2017 194.67 196.78 192.90 195.50 609,551 +0.95(+0.49%)
Jan 11, 2017 195.24 196.92 194.16 194.55 547,070 -0.69(-0.35%)
Jan 10, 2017 196.90 197.46 195.24 195.24 594,773 -1.59(-0.81%)
Jan 09, 2017 197.35 197.64 195.04 196.83 598,952 -0.60(-0.30%)
Jan 06, 2017 194.25 198.41 193.57 197.43 554,915 +3.38(+1.74%)
Jan 05, 2017 194.43 194.79 192.56 194.05 877,663 -0.25(-0.13%)
Jan 04, 2017 193.96 194.41 191.90 194.30 751,643 +1.16(+0.60%)
Jan 03, 2017 193.76 195.86 191.69 193.13 973,345 +1.22(+0.63%)
Dec 30, 2016 191.92 191.92 191.92 0 -0.66(-0.34%)
Dec 29, 2016 192.50 193.86 192.03 192.58 242,546 +0.25(+0.13%)
Dec 28, 2016 193.10 193.29 191.32 192.33 245,148 -1.08(-0.56%)
Dec 27, 2016 193.65 193.85 192.40 193.41 278,774 +0.62(+0.32%)
Dec 23, 2016 192.80 192.80 192.80 0 +0.89(+0.46%)
Dec 22, 2016 192.14 193.13 191.52 191.91 405,834 -0.01(-0.00%)
Dec 21, 2016 193.03 193.61 190.85 191.92 639,535 -0.61(-0.32%)
Dec 20, 2016 193.67 194.53 192.23 192.53 788,671 -1.03(-0.53%)
Dec 19, 2016 193.34 195.05 192.96 193.56 638,787 -0.30(-0.16%)
Dec 16, 2016 195.76 196.45 193.06 193.86 1,130,103 -1.93(-0.98%)
Dec 15, 2016 193.45 197.78 192.87 195.79 808,720 +2.46(+1.27%)
Dec 14, 2016 192.86 195.59 192.76 193.33 841,098 +0.55(+0.28%)
Dec 13, 2016 191.55 193.20 189.44 192.78 706,486 +2.38(+1.25%)
Dec 12, 2016 191.59 191.80 188.37 190.40 1,002,720 -1.90(-0.99%)
Dec 09, 2016 192.02 193.15 191.03 192.30 827,409 -0.21(-0.11%)
Dec 08, 2016 198.32 198.49 192.19 192.51 974,435 -4.90(-2.48%)
Dec 07, 2016 194.50 198.28 192.57 197.41 1,062,296 +4.07(+2.11%)
Dec 06, 2016 190.63 193.37 189.96 193.34 538,105 +2.63(+1.38%)
Dec 05, 2016 190.85 193.41 189.61 190.72 876,723 +1.64(+0.87%)
Dec 02, 2016 188.36 189.95 181.26 189.07 1,497,689 +0.22(+0.12%)
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.