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

Transdigm Group Inc (NY: TDG )

733.28 +1.03 (+0.14%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 30, 2023 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 (%)
Mar 29, 2023 721.33 732.98 721.33 732.25 233,300 +12.46(+1.73%)
Mar 28, 2023 711.69 720.37 711.69 719.79 160,258 +6.12(+0.86%)
Mar 27, 2023 712.69 718.65 707.40 713.67 212,641 +9.78(+1.39%)
Mar 24, 2023 692.03 707.48 689.65 703.89 304,595 +2.64(+0.38%)
Mar 23, 2023 708.07 714.43 698.41 701.25 202,912 -3.63(-0.51%)
Mar 22, 2023 717.30 722.02 704.62 704.88 208,234 -11.58(-1.62%)
Mar 21, 2023 715.09 723.75 710.99 716.46 315,956 +16.49(+2.36%)
Mar 20, 2023 697.48 701.73 692.82 699.97 387,472 +9.07(+1.31%)
Mar 17, 2023 705.76 705.76 687.59 690.90 571,051 -21.34(-3.00%)
Mar 16, 2023 689.81 714.03 686.85 712.24 332,209 +15.11(+2.17%)
Mar 15, 2023 711.14 712.95 686.46 697.13 445,311 -31.07(-4.27%)
Mar 14, 2023 717.11 737.57 717.11 728.20 393,122 +25.54(+3.63%)
Mar 13, 2023 703.35 711.16 696.56 702.66 480,371 -14.46(-2.02%)
Mar 10, 2023 740.99 740.99 711.13 717.12 459,463 -24.43(-3.29%)
Mar 09, 2023 769.13 769.13 740.66 741.55 284,226 -22.94(-3.00%)
Mar 08, 2023 764.58 769.08 755.67 764.49 201,393 +1.69(+0.22%)
Mar 07, 2023 769.33 772.01 761.92 762.80 215,391 -7.35(-0.95%)
Mar 06, 2023 766.24 771.34 765.45 770.15 212,788 +2.93(+0.38%)
Mar 03, 2023 760.42 768.54 757.55 767.22 239,811 +8.16(+1.08%)
Mar 02, 2023 748.99 759.86 745.32 759.06 174,893 +8.12(+1.08%)
Mar 01, 2023 743.07 756.70 743.07 750.94 196,865 +7.07(+0.95%)
Feb 28, 2023 748.60 755.14 743.22 743.87 376,588 -3.53(-0.47%)
Feb 27, 2023 745.74 748.73 741.35 747.40 429,541 +5.55(+0.75%)
Feb 24, 2023 736.46 742.25 729.44 741.85 181,344 -4.45(-0.60%)
Feb 23, 2023 741.69 747.10 736.00 746.30 314,493 +5.31(+0.72%)
Feb 22, 2023 739.86 746.18 736.82 740.99 212,241 +3.79(+0.51%)
Feb 21, 2023 741.04 741.84 734.63 737.20 268,794 -6.77(-0.91%)
Feb 17, 2023 743.35 745.74 734.07 743.97 316,313 -4.70(-0.63%)
Feb 16, 2023 740.00 756.16 738.91 748.67 497,960 -19.49(-2.54%)
Feb 15, 2023 749.32 768.63 749.32 768.16 428,096 +12.48(+1.65%)
Feb 14, 2023 737.14 758.31 737.14 755.68 339,885 +15.17(+2.05%)
Feb 13, 2023 731.00 741.60 726.89 740.51 723,456 +10.04(+1.37%)
Feb 10, 2023 745.15 751.00 729.78 730.47 719,137 -16.51(-2.21%)
Feb 09, 2023 757.61 766.71 746.37 746.98 636,466 -7.32(-0.97%)
Feb 08, 2023 746.19 758.43 742.56 754.30 460,199 +11.80(+1.59%)
Feb 07, 2023 738.00 744.00 717.62 742.50 576,990 +22.15(+3.07%)
Feb 06, 2023 710.55 720.63 705.62 720.35 414,324 +6.85(+0.96%)
Feb 03, 2023 704.25 713.86 704.25 713.50 261,079 +1.66(+0.23%)
Feb 02, 2023 730.00 733.47 707.00 711.84 496,038 -16.31(-2.24%)
Feb 01, 2023 713.45 729.49 713.43 728.15 290,606 +10.40(+1.45%)
Jan 31, 2023 706.59 718.18 704.21 717.75 286,124 +10.50(+1.48%)
Jan 30, 2023 708.82 712.34 702.50 707.25 300,557 -3.44(-0.48%)
Jan 27, 2023 706.04 717.00 704.53 710.69 363,298 +0.55(+0.08%)
Jan 26, 2023 703.50 710.21 695.53 710.14 343,109 +9.64(+1.38%)
Jan 25, 2023 686.44 701.23 683.91 700.50 275,833 +6.25(+0.90%)
Jan 24, 2023 678.53 696.42 677.56 694.25 304,264 +9.25(+1.35%)
Jan 23, 2023 673.03 686.74 671.92 685.00 433,213 +12.35(+1.84%)
Jan 20, 2023 664.75 673.33 661.08 672.65 427,916 +12.41(+1.88%)
Jan 19, 2023 666.92 671.17 659.59 660.24 292,338 -11.87(-1.77%)
Jan 18, 2023 685.35 689.55 671.48 672.11 329,162 -8.24(-1.21%)
Jan 17, 2023 685.00 691.00 678.72 680.35 384,569 -3.53(-0.52%)
Jan 13, 2023 676.96 685.71 673.11 683.88 347,317 +3.68(+0.54%)
Jan 12, 2023 674.96 682.50 669.86 680.20 432,458 +6.37(+0.95%)
Jan 11, 2023 660.00 673.94 659.91 673.83 535,043 +15.03(+2.28%)
Jan 10, 2023 647.25 658.81 645.06 658.80 268,693 +7.98(+1.23%)
Jan 09, 2023 653.63 658.13 648.33 650.82 248,619 +1.79(+0.28%)
Jan 06, 2023 640.00 652.51 638.78 649.03 282,041 +12.57(+1.97%)
Jan 05, 2023 629.61 637.22 627.39 636.46 272,550 +2.90(+0.46%)
Jan 04, 2023 627.15 638.42 627.15 633.56 275,741 +7.79(+1.24%)
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.