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

Transdigm Group Inc (NY: TDG )

1,280.86 +5.09 (+0.40%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 15, 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 (%)
Jan 31, 2022 561.78 578.54 577.90 225,331 +11.29(+1.99%)
Jan 28, 2022 553.35 565.52 539.30 566.61 369,880 +9.63(+1.73%)
Jan 27, 2022 582.52 586.87 553.44 556.98 274,201 -17.55(-3.05%)
Jan 26, 2022 582.78 593.92 567.00 574.52 235,166 -1.88(-0.33%)
Jan 25, 2022 571.22 582.49 559.29 576.41 332,904 -6.26(-1.07%)
Jan 24, 2022 562.97 583.22 553.43 582.66 334,039 +4.36(+0.75%)
Jan 21, 2022 589.92 591.10 571.75 578.30 308,320 -11.69(-1.98%)
Jan 20, 2022 592.03 603.21 588.74 590.00 253,271 -1.09(-0.18%)
Jan 19, 2022 593.67 603.43 587.76 591.09 218,930 -0.46(-0.08%)
Jan 18, 2022 598.03 600.22 587.62 591.54 407,374 -13.73(-2.27%)
Jan 14, 2022 605.27 0 -4.89(-0.80%)
Jan 13, 2022 622.29 624.81 602.23 610.17 402,683 -7.49(-1.21%)
Jan 12, 2022 615.38 621.51 614.23 617.66 166,642 +4.84(+0.79%)
Jan 11, 2022 604.46 613.41 597.88 612.82 173,814 +8.84(+1.46%)
Jan 10, 2022 612.20 614.76 594.24 603.98 254,672 -9.58(-1.56%)
Jan 07, 2022 610.81 627.46 610.81 613.56 334,570 +8.86(+1.47%)
Jan 06, 2022 612.89 618.11 604.37 604.69 390,570 -2.89(-0.48%)
Jan 05, 2022 606.22 616.54 602.42 607.58 449,258 +3.57(+0.59%)
Jan 04, 2022 609.61 610.59 596.91 604.01 325,795 +2.29(+0.38%)
Jan 03, 2022 599.22 603.72 592.37 601.72 326,205 +4.98(+0.83%)
Dec 31, 2021 593.77 600.67 591.80 596.74 160,049 +1.75(+0.29%)
Dec 30, 2021 590.16 602.33 590.16 594.99 179,077 +3.66(+0.62%)
Dec 29, 2021 586.84 592.70 586.57 591.33 115,966 +0.01(+0.00%)
Dec 28, 2021 586.37 596.98 586.37 591.32 118,037 +2.81(+0.48%)
Dec 27, 2021 588.22 591.58 584.45 588.51 163,361 -0.47(-0.08%)
Dec 23, 2021 581.47 595.34 577.90 588.98 214,904 +12.47(+2.16%)
Dec 22, 2021 567.74 577.94 566.15 576.50 203,477 +5.07(+0.89%)
Dec 21, 2021 551.37 572.08 551.12 571.43 276,766 +26.48(+4.86%)
Dec 20, 2021 536.13 547.86 535.56 544.95 244,787 -2.64(-0.48%)
Dec 17, 2021 543.53 555.21 533.44 547.60 387,957 +6.79(+1.26%)
Dec 16, 2021 555.44 556.64 540.76 540.81 250,656 -5.58(-1.02%)
Dec 15, 2021 547.61 551.91 532.79 546.39 329,729 -1.08(-0.20%)
Dec 14, 2021 553.08 560.18 545.34 547.47 236,317 -7.65(-1.38%)
Dec 13, 2021 563.66 564.42 542.35 555.12 373,744 -12.58(-2.22%)
Dec 10, 2021 572.33 572.33 563.05 567.70 180,852 -0.31(-0.05%)
Dec 09, 2021 566.84 572.98 566.30 568.00 162,840 -6.50(-1.13%)
Dec 08, 2021 568.37 578.12 567.81 574.50 202,111 +8.64(+1.53%)
Dec 07, 2021 570.47 578.34 564.12 565.87 412,090 +1.63(+0.29%)
Dec 06, 2021 557.57 572.63 551.36 564.23 400,314 +16.62(+3.03%)
Dec 03, 2021 545.11 547.98 537.82 547.62 323,863 +1.79(+0.33%)
Dec 02, 2021 525.53 546.72 523.71 545.82 514,360 +26.84(+5.17%)
Dec 01, 2021 555.78 556.97 518.37 518.98 691,345 -23.15(-4.27%)
Nov 30, 2021 542.00 550.85 533.00 542.13 843,116 -5.79(-1.06%)
Nov 29, 2021 537.78 550.33 523.43 547.91 1,357,232 +21.50(+4.09%)
Nov 26, 2021 545.83 549.78 524.19 526.41 1,178,917 -53.19(-9.18%)
Nov 24, 2021 585.24 589.61 577.41 579.60 516,200 -6.80(-1.16%)
Nov 23, 2021 602.22 602.98 581.18 586.40 597,584 -4.11(-0.70%)
Nov 22, 2021 592.99 602.37 589.84 590.50 313,883 -2.07(-0.35%)
Nov 19, 2021 617.53 617.53 587.36 592.58 433,165 -26.98(-4.36%)
Nov 18, 2021 619.50 620.81 619.62 619.56 287,380 +1.58(+0.25%)
Nov 17, 2021 606.90 621.00 599.50 617.98 295,707 +11.10(+1.83%)
Nov 16, 2021 616.17 630.44 605.84 606.88 313,431 -6.24(-1.02%)
Nov 15, 2021 608.15 615.79 601.87 613.12 266,687 +10.07(+1.67%)
Nov 12, 2021 613.99 620.23 595.91 603.04 379,284 -12.39(-2.01%)
Nov 11, 2021 634.56 634.56 615.40 615.43 177,781 -19.73(-3.11%)
Nov 10, 2021 639.77 635.16 328,751 -7.27(-1.13%)
Nov 09, 2021 633.51 642.64 628.93 642.43 255,299 +9.77(+1.54%)
Nov 08, 2021 625.66 633.08 619.11 632.66 379,648 +8.85(+1.42%)
Nov 05, 2021 599.66 624.60 595.49 623.81 399,548 +33.73(+5.72%)
Nov 04, 2021 584.78 590.88 582.43 590.08 227,483 +5.80(+0.99%)
Nov 03, 2021 587.54 589.66 579.87 584.28 228,949 -6.33(-1.07%)
Nov 02, 2021 592.31 596.73 586.97 590.62 213,841 -0.74(-0.13%)
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.