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

Transdigm Group Inc (NY: TDG )

1,310.49 -8.37 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2022 565.91 570.22 557.64 567.75 583,676 -6.47(-1.13%)
May 27, 2022 565.12 575.99 564.06 574.22 380,832 +11.74(+2.09%)
May 26, 2022 560.37 569.44 557.09 562.48 473,988 +6.33(+1.14%)
May 25, 2022 542.78 556.93 538.22 556.15 639,753 +12.58(+2.31%)
May 24, 2022 537.75 545.98 526.61 543.57 684,448 +13.53(+2.55%)
May 23, 2022 521.21 532.45 518.05 530.04 449,600 +13.99(+2.71%)
May 20, 2022 514.23 518.20 504.75 516.05 564,419 +8.54(+1.68%)
May 19, 2022 498.25 516.73 498.22 507.51 482,688 +4.34(+0.86%)
May 18, 2022 513.07 519.23 500.57 503.17 585,579 -19.08(-3.65%)
May 17, 2022 522.44 531.49 515.07 522.25 305,779 +9.97(+1.95%)
May 16, 2022 524.15 530.21 511.86 512.29 356,106 -16.49(-3.12%)
May 13, 2022 520.80 534.77 520.80 528.77 280,545 +13.02(+2.52%)
May 12, 2022 533.72 535.09 504.14 515.76 525,547 -19.55(-3.65%)
May 11, 2022 528.52 553.26 528.52 535.30 450,486 +4.25(+0.80%)
May 10, 2022 528.95 546.10 516.71 531.05 671,848 +19.27(+3.77%)
May 09, 2022 540.02 541.30 506.71 511.78 746,860 -36.04(-6.58%)
May 06, 2022 558.75 561.66 540.69 547.82 360,311 -12.68(-2.26%)
May 05, 2022 578.43 579.09 555.13 560.50 333,256 -22.59(-3.87%)
May 04, 2022 565.33 585.40 559.51 583.09 300,786 +16.42(+2.90%)
May 03, 2022 569.98 574.94 560.17 566.67 363,252 +1.26(+0.22%)
May 02, 2022 558.02 569.66 549.73 565.42 451,951 +7.57(+1.36%)
Apr 29, 2022 576.36 579.41 556.72 557.85 300,947 -22.53(-3.88%)
Apr 28, 2022 581.99 585.45 571.18 580.38 219,986 +3.35(+0.58%)
Apr 27, 2022 573.41 581.28 565.95 577.03 275,869 +1.38(+0.24%)
Apr 26, 2022 581.27 588.04 575.65 575.65 229,947 -12.05(-2.05%)
Apr 25, 2022 579.87 588.06 575.39 587.70 325,185 +2.47(+0.42%)
Apr 22, 2022 592.73 601.59 584.66 585.23 302,537 -9.52(-1.60%)
Apr 21, 2022 617.35 617.35 592.77 594.75 253,580 -8.61(-1.43%)
Apr 20, 2022 606.76 609.50 602.31 603.36 155,180 -0.38(-0.06%)
Apr 19, 2022 593.84 606.93 593.84 603.74 170,846 +9.89(+1.67%)
Apr 18, 2022 599.40 599.40 586.65 593.84 475,124 -4.96(-0.83%)
Apr 14, 2022 600.45 607.97 597.46 598.80 346,709 +2.17(+0.36%)
Apr 13, 2022 599.99 603.30 594.01 596.64 241,640 -0.32(-0.05%)
Apr 12, 2022 596.47 607.78 593.90 596.96 237,549 +2.80(+0.47%)
Apr 11, 2022 598.59 607.09 594.00 594.16 189,864 -6.84(-1.14%)
Apr 08, 2022 612.50 614.94 600.53 601.00 170,741 -9.91(-1.62%)
Apr 07, 2022 605.84 614.24 599.66 610.91 231,751 +3.19(+0.52%)
Apr 06, 2022 605.22 610.82 600.78 607.72 328,300 -3.23(-0.53%)
Apr 05, 2022 626.64 635.94 609.67 610.95 324,415 -16.84(-2.68%)
Apr 04, 2022 626.98 628.66 619.62 627.79 259,840 +2.20(+0.35%)
Apr 01, 2022 615.52 625.85 608.42 625.59 521,885 +14.54(+2.38%)
Mar 31, 2022 628.92 632.10 610.69 611.05 664,961 -19.48(-3.09%)
Mar 30, 2022 640.56 642.17 626.46 630.53 368,741 -11.24(-1.75%)
Mar 29, 2022 635.26 642.16 627.67 641.77 294,236 +14.70(+2.34%)
Mar 28, 2022 632.34 634.54 618.91 627.07 233,643 -6.48(-1.02%)
Mar 25, 2022 635.33 642.08 630.20 633.55 205,513 -0.16(-0.03%)
Mar 24, 2022 622.26 634.10 621.20 633.71 246,556 +13.94(+2.25%)
Mar 23, 2022 624.28 632.28 618.68 619.77 178,440 -10.17(-1.61%)
Mar 22, 2022 617.40 632.56 615.31 629.94 327,211 +15.37(+2.50%)
Mar 21, 2022 612.70 617.73 606.89 614.57 281,609 -5.69(-0.92%)
Mar 18, 2022 630.20 630.20 615.68 620.26 655,587 -1.56(-0.25%)
Mar 17, 2022 609.61 622.26 609.61 621.82 306,195 +6.58(+1.07%)
Mar 16, 2022 611.14 626.62 600.36 615.24 382,598 +9.35(+1.54%)
Mar 15, 2022 589.49 608.42 585.57 605.88 363,545 +25.88(+4.46%)
Mar 14, 2022 586.47 593.13 575.72 580.00 543,930 -5.22(-0.89%)
Mar 11, 2022 598.86 606.72 584.54 585.21 311,936 -9.09(-1.53%)
Mar 10, 2022 581.78 607.24 581.78 594.30 336,090 -0.23(-0.04%)
Mar 09, 2022 577.04 599.30 573.60 594.54 433,491 +34.79(+6.22%)
Mar 08, 2022 556.57 571.60 550.36 559.74 625,497 +4.56(+0.82%)
Mar 07, 2022 597.55 597.55 555.16 555.18 676,838 -38.54(-6.49%)
Mar 04, 2022 608.72 608.72 585.73 593.72 544,619 -20.10(-3.27%)
Mar 03, 2022 635.90 635.90 612.39 613.82 377,732 -19.71(-3.11%)
Mar 02, 2022 618.57 639.08 615.72 633.53 526,291 +19.39(+3.16%)
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.