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

Transdigm Group Inc (NY: TDG )

1,248.03 -10.69 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2019 360.06 367.32 358.46 363.56 498,441 +3.86(+1.07%)
Feb 27, 2019 360.95 362.32 359.45 359.69 477,867 -1.98(-0.55%)
Feb 26, 2019 363.66 364.51 359.55 361.68 854,328 -3.43(-0.94%)
Feb 25, 2019 368.50 368.50 363.65 365.11 395,684 -0.79(-0.22%)
Feb 22, 2019 365.77 366.00 363.49 365.90 256,593 +2.86(+0.79%)
Feb 21, 2019 365.14 366.48 362.19 363.04 439,702 -2.27(-0.62%)
Feb 20, 2019 364.96 368.71 364.58 365.31 428,641 -0.29(-0.08%)
Feb 19, 2019 367.11 368.13 364.62 365.61 369,646 -2.97(-0.81%)
Feb 15, 2019 363.33 368.66 362.92 368.58 361,308 +8.64(+2.40%)
Feb 14, 2019 357.79 362.31 357.79 359.94 718,713 -1.94(-0.54%)
Feb 13, 2019 362.34 363.04 355.94 361.88 333,812 +0.76(+0.21%)
Feb 12, 2019 361.81 362.61 359.65 361.12 360,362 +2.05(+0.57%)
Feb 11, 2019 357.27 359.29 355.91 359.07 373,255 +2.80(+0.79%)
Feb 08, 2019 349.97 356.27 349.97 356.27 438,441 +3.69(+1.05%)
Feb 07, 2019 350.46 352.79 347.94 352.58 575,022 +0.91(+0.26%)
Feb 06, 2019 351.24 351.67 346.04 351.67 601,631 +1.53(+0.44%)
Feb 05, 2019 359.08 359.08 347.23 350.14 961,279 +12.93(+3.83%)
Feb 04, 2019 329.79 337.56 328.43 337.21 687,865 +7.87(+2.39%)
Feb 01, 2019 327.89 331.20 323.31 329.33 385,427 +1.87(+0.57%)
Jan 31, 2019 321.89 329.61 321.52 327.47 573,872 +4.97(+1.54%)
Jan 30, 2019 317.13 324.91 314.90 322.49 891,308 +7.82(+2.49%)
Jan 29, 2019 298.93 318.14 298.93 314.67 843,926 +20.90(+7.11%)
Jan 28, 2019 291.01 294.37 288.62 293.77 305,611 -0.91(-0.31%)
Jan 25, 2019 295.13 297.69 293.46 294.69 280,832 +2.60(+0.89%)
Jan 24, 2019 290.12 294.36 289.95 292.09 161,536 +1.12(+0.39%)
Jan 23, 2019 290.63 294.75 286.22 290.97 274,983 +3.21(+1.11%)
Jan 22, 2019 295.48 296.65 286.25 287.76 375,906 -10.30(-3.46%)
Jan 18, 2019 294.57 298.12 293.20 298.06 457,307 +5.73(+1.96%)
Jan 17, 2019 290.62 295.67 290.49 292.33 455,197 +0.32(+0.11%)
Jan 16, 2019 292.65 292.75 290.35 292.01 345,524 -0.18(-0.06%)
Jan 15, 2019 291.60 293.03 289.24 292.20 317,181 +0.69(+0.24%)
Jan 14, 2019 289.60 293.89 287.67 291.50 389,077 -1.21(-0.41%)
Jan 11, 2019 291.04 292.84 288.86 292.71 261,727 -0.33(-0.11%)
Jan 10, 2019 288.45 293.97 285.59 293.04 441,294 +2.84(+0.98%)
Jan 09, 2019 290.46 292.68 289.29 290.20 367,420 +0.54(+0.19%)
Jan 08, 2019 289.24 291.81 286.63 289.66 430,410 +3.63(+1.27%)
Jan 07, 2019 285.50 288.32 283.62 286.04 393,181 +0.47(+0.16%)
Jan 04, 2019 277.00 285.57 275.83 285.57 340,890 +12.91(+4.74%)
Jan 03, 2019 282.98 282.98 272.07 272.65 484,847 -11.81(-4.15%)
Jan 02, 2019 280.99 285.43 276.70 284.46 374,028 -0.34(-0.12%)
Dec 31, 2018 283.70 287.58 282.38 284.80 424,233 +4.00(+1.43%)
Dec 28, 2018 279.49 285.31 276.74 280.80 299,936 +2.87(+1.03%)
Dec 27, 2018 273.98 277.94 265.06 277.94 513,324 -0.53(-0.19%)
Dec 26, 2018 264.65 278.86 263.12 278.46 622,157 +15.06(+5.72%)
Dec 24, 2018 266.92 270.23 260.85 263.41 378,263 -6.88(-2.55%)
Dec 21, 2018 271.04 276.80 268.20 270.29 658,379 -1.33(-0.49%)
Dec 20, 2018 277.70 281.04 269.55 271.62 697,077 -7.56(-2.71%)
Dec 19, 2018 287.88 291.67 276.38 279.18 481,092 -7.96(-2.77%)
Dec 18, 2018 287.13 290.75 283.57 287.14 418,007 +2.51(+0.88%)
Dec 17, 2018 289.23 294.71 282.02 284.63 468,206 -5.82(-2.00%)
Dec 14, 2018 288.77 293.30 288.31 290.45 331,697 -1.07(-0.37%)
Dec 13, 2018 296.42 297.57 291.39 291.52 243,431 -4.59(-1.55%)
Dec 12, 2018 293.96 299.78 293.96 296.11 246,057 +6.56(+2.26%)
Dec 11, 2018 295.31 299.52 288.79 289.55 378,607 -0.05(-0.02%)
Dec 10, 2018 286.04 292.43 282.21 289.60 509,618 +2.02(+0.70%)
Dec 07, 2018 291.57 296.55 283.85 287.58 437,247 -3.74(-1.28%)
Dec 06, 2018 290.76 295.04 286.45 291.33 794,843 -4.99(-1.68%)
Dec 04, 2018 310.78 311.39 295.60 296.32 695,274 -15.56(-4.99%)
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.