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: 4:10 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, 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%)
Jan 02, 2020 525.95 532.18 524.36 532.18 332,340 +6.98(+1.33%)
Dec 31, 2019 526.58 529.43 523.64 525.20 216,130 -1.89(-0.36%)
Dec 30, 2019 529.31 531.17 523.15 527.09 209,736 -1.85(-0.35%)
Dec 27, 2019 532.70 534.61 525.82 528.93 235,856 -1.22(-0.23%)
Dec 26, 2019 526.45 530.29 525.52 530.15 291,768 +4.57(+0.87%)
Dec 24, 2019 528.80 529.75 525.26 525.59 111,628 -0.36(-0.07%)
Dec 23, 2019 525.20 529.45 523.87 525.94 423,705 +1.54(+0.29%)
Dec 20, 2019 523.39 527.64 517.14 524.40 808,913 +14.48(+2.84%)
Dec 19, 2019 504.42 510.92 502.24 509.91 355,357 +6.67(+1.33%)
Dec 18, 2019 505.90 505.90 494.22 503.25 387,525 -2.55(-0.50%)
Dec 17, 2019 508.34 509.94 502.96 505.80 326,511 -4.45(-0.87%)
Dec 16, 2019 514.38 514.38 503.31 510.25 350,725 -0.42(-0.08%)
Dec 13, 2019 505.15 511.70 503.36 510.67 273,997 +7.30(+1.45%)
Dec 12, 2019 504.83 507.24 500.21 503.37 196,537 -2.19(-0.43%)
Dec 11, 2019 506.05 506.07 501.93 505.56 245,619 +0.71(+0.14%)
Dec 10, 2019 500.70 506.69 500.70 504.85 290,628 +4.65(+0.93%)
Dec 09, 2019 504.59 507.23 498.07 500.20 332,578 -5.41(-1.07%)
Dec 06, 2019 504.88 507.48 503.23 505.61 283,694 +4.49(+0.90%)
Dec 05, 2019 499.89 502.09 496.20 501.12 388,844 +1.82(+0.36%)
Dec 04, 2019 495.14 507.47 495.14 499.31 405,133 +6.64(+1.35%)
Dec 03, 2019 489.06 494.25 487.79 492.66 430,732 -0.95(-0.19%)
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.