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

Transdigm Group Inc (NY: TDG )

1,280.56 -29.93 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 30, 2020 554.27 558.36 539.71 543.20 305,218 -11.58(-2.09%)
Nov 27, 2020 571.02 571.02 553.41 554.78 132,109 -11.55(-2.04%)
Nov 25, 2020 572.90 572.90 562.72 566.33 292,794 -10.84(-1.88%)
Nov 24, 2020 567.65 580.83 562.96 577.17 447,505 +19.20(+3.44%)
Nov 23, 2020 545.43 562.25 543.95 557.97 267,207 +19.52(+3.62%)
Nov 20, 2020 553.81 559.09 535.90 538.45 399,101 -15.49(-2.80%)
Nov 19, 2020 547.74 555.56 540.77 553.95 323,247 +2.61(+0.47%)
Nov 18, 2020 553.24 562.76 545.93 551.34 561,689 +9.29(+1.71%)
Nov 17, 2020 532.58 548.23 529.98 542.05 400,839 +3.76(+0.70%)
Nov 16, 2020 551.78 552.93 536.56 538.29 468,704 +6.73(+1.27%)
Nov 13, 2020 524.02 533.35 520.99 531.56 353,358 +9.61(+1.84%)
Nov 12, 2020 511.13 533.97 500.58 521.95 582,561 -4.01(-0.76%)
Nov 11, 2020 541.47 541.72 519.09 525.96 485,412 -12.73(-2.36%)
Nov 10, 2020 538.90 543.76 529.43 538.69 619,487 +5.68(+1.07%)
Nov 09, 2020 540.04 573.65 532.85 533.00 1,183,064 +44.89(+9.20%)
Nov 06, 2020 487.02 491.30 483.33 488.12 202,909 +1.10(+0.23%)
Nov 05, 2020 480.86 489.24 480.86 487.02 232,235 +6.79(+1.41%)
Nov 04, 2020 478.65 487.03 472.06 480.23 273,144 +3.27(+0.69%)
Nov 03, 2020 473.28 480.61 471.56 476.96 303,554 +13.25(+2.86%)
Nov 02, 2020 452.38 464.76 449.34 463.70 387,853 +15.96(+3.56%)
Oct 30, 2020 444.51 452.31 438.60 447.74 387,265 +0.82(+0.18%)
Oct 29, 2020 427.94 448.30 427.90 446.93 451,675 +17.26(+4.02%)
Oct 28, 2020 428.42 436.89 425.56 429.67 858,077 -5.51(-1.27%)
Oct 27, 2020 452.81 454.68 434.81 435.19 639,968 -17.99(-3.97%)
Oct 26, 2020 465.41 466.29 451.11 453.17 442,450 -17.60(-3.74%)
Oct 23, 2020 466.90 472.58 462.05 470.78 322,863 +8.35(+1.81%)
Oct 22, 2020 454.38 465.11 454.38 462.43 234,871 +9.53(+2.10%)
Oct 21, 2020 461.24 463.03 450.73 452.90 328,055 -9.83(-2.12%)
Oct 20, 2020 459.55 467.95 458.60 462.73 426,767 +8.66(+1.91%)
Oct 19, 2020 461.74 470.53 452.86 454.07 339,736 -7.34(-1.59%)
Oct 16, 2020 465.13 467.00 457.66 461.42 505,620 +0.63(+0.14%)
Oct 15, 2020 450.06 464.00 447.38 460.79 307,463 +7.12(+1.57%)
Oct 14, 2020 445.04 459.13 445.04 453.67 454,751 +9.70(+2.18%)
Oct 13, 2020 450.20 452.86 440.17 443.97 405,446 -11.83(-2.59%)
Oct 12, 2020 456.53 458.33 452.47 455.80 302,333 +0.94(+0.21%)
Oct 09, 2020 463.22 463.61 454.12 454.86 211,439 -5.60(-1.22%)
Oct 08, 2020 461.51 463.31 453.17 460.46 282,601 +2.32(+0.51%)
Oct 07, 2020 458.43 465.75 457.21 458.14 358,808 +7.47(+1.66%)
Oct 06, 2020 462.42 471.75 450.56 450.68 466,931 -6.06(-1.33%)
Oct 05, 2020 459.55 463.91 456.26 456.74 392,935 +1.33(+0.29%)
Oct 02, 2020 439.44 458.67 439.44 455.40 474,805 +3.98(+0.88%)
Oct 01, 2020 451.61 461.87 445.64 451.43 618,365 +5.83(+1.31%)
Sep 30, 2020 458.61 464.05 441.94 445.60 739,995 -13.09(-2.85%)
Sep 29, 2020 470.13 470.13 458.14 458.69 621,816 -8.93(-1.91%)
Sep 28, 2020 471.12 479.66 467.39 467.62 426,230 +3.58(+0.77%)
Sep 25, 2020 445.55 466.20 445.55 464.03 284,158 +14.24(+3.16%)
Sep 24, 2020 447.34 457.25 438.83 449.80 289,831 +0.30(+0.07%)
Sep 23, 2020 469.73 474.31 449.31 449.50 361,262 -21.34(-4.53%)
Sep 22, 2020 460.09 471.40 460.09 470.83 385,623 +13.34(+2.92%)
Sep 21, 2020 463.21 464.23 445.33 457.50 699,852 -16.59(-3.50%)
Sep 18, 2020 482.26 489.24 473.88 474.09 1,376,541 -12.67(-2.60%)
Sep 17, 2020 492.50 496.31 482.44 486.76 533,845 +0.11(+0.02%)
Sep 16, 2020 476.54 493.53 473.11 486.64 605,813 +10.87(+2.28%)
Sep 15, 2020 475.49 480.12 473.00 475.77 313,532 +0.00(+0.00%)
Sep 14, 2020 479.82 481.17 470.81 475.77 521,941 +1.45(+0.31%)
Sep 11, 2020 468.56 476.89 462.39 474.32 245,772 +5.89(+1.26%)
Sep 10, 2020 469.13 478.55 466.53 468.43 359,443 -1.37(-0.29%)
Sep 09, 2020 471.70 473.82 459.30 469.80 364,619 -0.94(-0.20%)
Sep 08, 2020 473.05 481.33 462.59 470.74 677,839 -1.30(-0.28%)
Sep 04, 2020 468.38 475.49 457.49 472.04 406,031 +8.91(+1.92%)
Sep 03, 2020 475.67 477.31 458.96 463.13 379,938 -10.63(-2.24%)
Sep 02, 2020 471.80 475.63 465.34 473.76 286,959 +1.29(+0.27%)
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.