Skip to main content

Transdigm Group Inc (NY: TDG )

1,231.60 -2.20 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 713.00 715.69 706.29 710.91 301,014 +2.10(+0.30%)
Mar 30, 2023 709.94 711.89 705.40 708.81 185,798 +2.53(+0.36%)
Mar 29, 2023 695.75 706.99 695.75 706.28 241,877 +12.02(+1.73%)
Mar 28, 2023 686.45 694.82 686.45 694.26 166,150 +5.90(+0.86%)
Mar 27, 2023 687.42 693.16 682.31 688.36 220,459 +9.43(+1.39%)
Mar 24, 2023 667.49 682.39 665.20 678.93 315,793 +2.55(+0.38%)
Mar 23, 2023 682.96 689.09 673.64 676.38 210,372 -3.50(-0.51%)
Mar 22, 2023 691.86 696.41 679.63 679.88 215,890 -11.17(-1.62%)
Mar 21, 2023 689.73 698.08 685.78 691.05 327,572 +15.90(+2.36%)
Mar 20, 2023 672.75 676.85 668.25 675.15 401,718 +8.75(+1.31%)
Mar 17, 2023 680.73 680.73 663.20 666.40 592,046 -20.58(-3.00%)
Mar 16, 2023 665.35 688.71 662.49 686.98 344,423 +14.57(+2.17%)
Mar 15, 2023 685.92 687.67 662.12 672.41 461,683 -29.97(-4.27%)
Mar 14, 2023 691.68 711.41 691.68 702.38 407,575 +24.63(+3.63%)
Mar 13, 2023 678.41 685.94 671.86 677.74 498,032 -13.95(-2.02%)
Mar 10, 2023 714.71 714.71 685.92 691.69 476,355 -23.56(-3.29%)
Mar 09, 2023 741.85 741.85 714.39 715.25 294,676 -22.13(-3.00%)
Mar 08, 2023 737.47 741.80 728.87 737.38 208,797 +1.63(+0.22%)
Mar 07, 2023 742.05 744.63 734.90 735.75 223,310 -7.09(-0.95%)
Mar 06, 2023 739.07 743.99 738.30 742.84 220,611 +2.83(+0.38%)
Mar 03, 2023 733.45 741.28 730.68 740.01 248,628 +7.87(+1.07%)
Mar 02, 2023 722.43 732.91 718.89 732.14 181,323 +7.83(+1.08%)
Mar 01, 2023 716.72 729.87 716.72 724.31 204,103 +6.82(+0.95%)
Feb 28, 2023 722.05 728.36 716.86 717.49 390,433 -3.40(-0.47%)
Feb 27, 2023 719.29 722.18 715.06 720.89 445,333 +5.35(+0.75%)
Feb 24, 2023 710.34 715.93 703.57 715.54 188,011 -4.29(-0.60%)
Feb 23, 2023 715.39 720.61 709.90 719.83 326,055 +5.12(+0.72%)
Feb 22, 2023 713.62 719.72 710.69 714.71 220,044 +3.65(+0.51%)
Feb 21, 2023 714.76 715.53 708.58 711.06 278,676 -6.53(-0.91%)
Feb 17, 2023 716.99 719.29 708.04 717.59 327,942 -4.53(-0.63%)
Feb 16, 2023 713.76 729.34 712.71 722.12 516,268 -18.80(-2.54%)
Feb 15, 2023 722.75 741.37 722.75 740.92 443,835 +12.04(+1.65%)
Feb 14, 2023 711.00 731.42 711.00 728.88 352,381 +14.63(+2.05%)
Feb 13, 2023 705.08 715.30 701.12 714.25 750,055 +9.68(+1.37%)
Feb 10, 2023 718.73 724.37 703.90 704.57 745,577 -15.92(-2.21%)
Feb 09, 2023 730.74 739.52 719.90 720.49 659,866 -7.06(-0.97%)
Feb 08, 2023 719.73 731.53 716.22 727.55 477,118 +11.38(+1.59%)
Feb 07, 2023 711.83 717.62 692.17 716.17 598,204 +21.37(+3.07%)
Feb 06, 2023 685.35 695.07 680.60 694.80 429,557 +6.61(+0.96%)
Feb 03, 2023 679.27 688.54 679.27 688.20 270,678 +1.60(+0.23%)
Feb 02, 2023 704.11 707.46 681.93 686.60 514,275 -15.73(-2.24%)
Feb 01, 2023 688.15 703.62 688.13 702.33 301,290 +10.03(+1.45%)
Jan 31, 2023 681.53 692.71 679.24 692.30 296,643 +10.13(+1.48%)
Jan 30, 2023 683.68 687.08 677.59 682.17 311,607 -3.32(-0.48%)
Jan 27, 2023 681.00 691.57 679.55 685.49 376,655 +0.53(+0.08%)
Jan 26, 2023 678.55 685.02 670.87 684.96 355,723 +9.30(+1.38%)
Jan 25, 2023 662.10 676.36 659.66 675.66 285,974 +6.03(+0.90%)
Jan 24, 2023 654.47 671.72 653.53 669.63 315,450 +8.92(+1.35%)
Jan 23, 2023 649.16 662.38 648.10 660.71 449,140 +11.91(+1.84%)
Jan 20, 2023 641.18 649.45 637.64 648.80 443,649 +11.97(+1.88%)
Jan 19, 2023 643.27 647.37 636.20 636.83 303,086 -11.45(-1.77%)
Jan 18, 2023 661.05 665.10 647.67 648.27 341,264 -7.95(-1.21%)
Jan 17, 2023 660.71 666.50 654.65 656.22 398,708 -3.41(-0.52%)
Jan 13, 2023 652.95 661.39 649.24 659.63 360,086 +3.55(+0.54%)
Jan 12, 2023 651.02 658.29 646.11 656.08 448,358 +6.14(+0.95%)
Jan 11, 2023 636.60 650.04 636.51 649.93 554,714 +14.50(+2.28%)
Jan 10, 2023 624.30 635.45 622.18 635.44 278,571 +7.70(+1.23%)
Jan 09, 2023 630.45 634.79 625.34 627.74 257,759 +1.73(+0.28%)
Jan 06, 2023 617.30 629.37 616.13 626.01 292,410 +12.12(+1.98%)
Jan 05, 2023 607.28 614.62 605.14 613.89 282,570 +2.80(+0.46%)
Jan 04, 2023 604.91 615.78 604.91 611.09 285,879 +7.51(+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.