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

Transdigm Group Inc (NY: TDG )

1,310.40 +8.77 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 28, 2021 608.36 610.25 599.24 608.52 310,583 -0.62(-0.10%)
May 27, 2021 595.53 610.00 590.61 609.14 880,353 +26.69(+4.58%)
May 26, 2021 577.14 583.87 575.42 582.45 303,946 +7.80(+1.36%)
May 25, 2021 577.69 580.10 573.19 574.64 164,934 -2.06(-0.36%)
May 24, 2021 568.26 579.44 563.14 576.71 268,507 +13.05(+2.32%)
May 21, 2021 570.22 571.69 562.83 563.65 314,977 -2.36(-0.42%)
May 20, 2021 551.20 568.09 549.85 566.02 290,974 +14.90(+2.70%)
May 19, 2021 545.12 551.74 540.70 551.11 230,826 -2.70(-0.49%)
May 18, 2021 557.19 559.17 551.96 553.81 239,167 -5.57(-1.00%)
May 17, 2021 557.55 561.71 551.71 559.38 231,354 -0.90(-0.16%)
May 14, 2021 554.71 563.24 550.86 560.29 166,509 +10.17(+1.85%)
May 13, 2021 546.79 558.42 545.22 550.12 311,316 +7.81(+1.44%)
May 12, 2021 562.73 564.13 541.12 542.31 410,562 -20.46(-3.64%)
May 11, 2021 551.47 569.84 545.97 562.77 461,420 -1.23(-0.22%)
May 10, 2021 572.09 576.38 563.39 564.00 375,626 -6.21(-1.09%)
May 07, 2021 559.90 572.07 559.90 570.21 187,620 +8.39(+1.49%)
May 06, 2021 561.80 562.43 548.65 561.81 338,673 +3.32(+0.59%)
May 05, 2021 560.72 566.17 554.54 558.49 322,603 -1.09(-0.19%)
May 04, 2021 569.48 570.67 556.15 559.58 251,881 -10.50(-1.84%)
May 03, 2021 578.87 583.88 569.39 570.08 214,479 -5.52(-0.96%)
Apr 30, 2021 568.44 576.36 566.73 575.60 357,516 +3.51(+0.61%)
Apr 29, 2021 573.39 576.47 566.65 572.09 150,775 +4.44(+0.78%)
Apr 28, 2021 564.29 570.06 563.05 567.65 167,105 +2.63(+0.46%)
Apr 27, 2021 567.33 574.01 564.41 565.02 174,070 -1.40(-0.25%)
Apr 26, 2021 559.62 567.53 559.18 566.42 199,044 +8.08(+1.45%)
Apr 23, 2021 556.64 560.84 549.10 558.34 335,658 +1.44(+0.26%)
Apr 22, 2021 560.84 567.56 556.80 556.89 162,115 -2.25(-0.40%)
Apr 21, 2021 558.02 561.38 555.01 559.14 293,441 +0.41(+0.07%)
Apr 20, 2021 564.05 564.05 547.46 558.73 344,223 -9.61(-1.69%)
Apr 19, 2021 574.58 577.07 564.35 568.34 255,664 -10.78(-1.86%)
Apr 16, 2021 587.70 590.29 574.96 579.12 417,334 -5.91(-1.01%)
Apr 15, 2021 590.71 590.71 580.64 585.03 287,953 -4.81(-0.82%)
Apr 14, 2021 582.66 593.70 577.50 589.84 232,560 +9.93(+1.71%)
Apr 13, 2021 580.52 586.70 575.23 579.91 277,032 -4.98(-0.85%)
Apr 12, 2021 575.33 584.89 573.03 584.89 182,443 +7.88(+1.37%)
Apr 09, 2021 576.25 577.31 569.84 577.01 148,743 -0.81(-0.14%)
Apr 08, 2021 565.94 578.55 563.36 577.81 168,298 +9.05(+1.59%)
Apr 07, 2021 574.97 574.97 563.82 568.76 158,053 -7.44(-1.29%)
Apr 06, 2021 560.74 580.58 560.74 576.20 231,092 +9.95(+1.76%)
Apr 05, 2021 571.30 577.49 562.77 566.25 299,494 +0.06(+0.01%)
Apr 01, 2021 553.67 567.68 551.81 566.19 322,330 +14.81(+2.69%)
Mar 31, 2021 554.04 557.82 546.78 551.38 433,275 +3.09(+0.56%)
Mar 30, 2021 544.44 550.57 540.83 548.30 181,106 +5.11(+0.94%)
Mar 29, 2021 550.02 555.87 539.61 543.19 235,281 -6.81(-1.24%)
Mar 26, 2021 553.93 553.93 539.71 550.00 294,714 +0.21(+0.04%)
Mar 25, 2021 553.63 553.66 540.00 549.79 312,086 -6.19(-1.11%)
Mar 24, 2021 549.54 565.14 549.54 555.98 262,876 +9.26(+1.69%)
Mar 23, 2021 554.29 557.89 543.97 546.72 220,473 -13.51(-2.41%)
Mar 22, 2021 564.15 564.68 554.04 560.24 167,090 -3.90(-0.69%)
Mar 19, 2021 557.11 570.94 551.33 564.14 332,033 +3.67(+0.65%)
Mar 18, 2021 570.34 575.53 558.78 560.47 185,945 -12.04(-2.10%)
Mar 17, 2021 571.30 577.34 566.79 572.51 195,013 +3.44(+0.60%)
Mar 16, 2021 578.31 578.31 565.03 569.07 220,293 -10.02(-1.73%)
Mar 15, 2021 582.46 587.10 574.33 579.09 241,074 -2.28(-0.39%)
Mar 12, 2021 562.72 581.49 562.72 581.37 302,284 +21.20(+3.78%)
Mar 11, 2021 560.54 568.60 557.98 560.17 249,506 -1.95(-0.35%)
Mar 10, 2021 554.98 566.37 548.83 562.12 148,207 +9.28(+1.68%)
Mar 09, 2021 572.27 572.28 552.84 552.85 346,955 -15.78(-2.77%)
Mar 08, 2021 564.86 573.81 559.51 568.62 295,913 +8.79(+1.57%)
Mar 05, 2021 542.65 561.00 527.78 559.84 452,520 +23.13(+4.31%)
Mar 04, 2021 550.74 555.87 529.38 536.71 388,870 -16.73(-3.02%)
Mar 03, 2021 557.94 566.61 552.86 553.44 222,196 -6.23(-1.11%)
Mar 02, 2021 559.33 563.63 555.05 559.67 205,832 -0.11(-0.02%)
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.