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

Transdigm Group Inc (NY: TDG )

1,259.15 +2.57 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 873.30 878.29 869.39 871.80 282,244 +1.07(+0.12%)
Aug 30, 2023 861.87 877.50 861.87 870.73 225,606 +8.84(+1.03%)
Aug 29, 2023 845.92 862.39 845.21 861.89 135,957 +11.65(+1.37%)
Aug 28, 2023 833.24 851.02 833.24 850.24 142,522 +16.14(+1.93%)
Aug 25, 2023 830.84 839.75 828.01 834.10 149,685 +5.57(+0.67%)
Aug 24, 2023 831.68 841.02 820.78 828.54 246,926 -6.38(-0.76%)
Aug 23, 2023 828.05 839.32 825.48 834.91 130,334 +10.00(+1.21%)
Aug 22, 2023 827.72 830.81 822.70 824.91 129,347 +2.83(+0.34%)
Aug 21, 2023 827.25 830.71 818.11 822.09 256,748 -4.65(-0.56%)
Aug 18, 2023 807.61 829.84 804.47 826.73 292,818 +12.89(+1.58%)
Aug 17, 2023 830.63 831.53 812.02 813.85 203,491 -11.45(-1.39%)
Aug 16, 2023 830.87 835.97 824.59 825.30 161,163 -4.74(-0.57%)
Aug 15, 2023 834.33 834.35 818.84 830.03 219,267 -4.30(-0.52%)
Aug 14, 2023 842.56 845.27 832.22 834.33 431,664 -7.98(-0.95%)
Aug 11, 2023 848.79 851.23 834.55 842.31 151,860 -4.33(-0.51%)
Aug 10, 2023 839.53 849.60 839.15 846.64 266,012 +7.59(+0.90%)
Aug 09, 2023 858.95 858.95 830.81 839.05 396,164 -18.29(-2.13%)
Aug 08, 2023 894.63 906.66 829.74 857.34 670,685 -24.42(-2.77%)
Aug 07, 2023 869.05 889.02 867.65 881.76 337,960 +17.44(+2.02%)
Aug 04, 2023 865.57 881.87 860.79 864.32 307,810 +0.50(+0.06%)
Aug 03, 2023 851.10 870.76 847.21 863.82 281,226 +7.93(+0.93%)
Aug 02, 2023 866.17 867.56 855.30 855.89 165,341 -14.73(-1.69%)
Aug 01, 2023 865.47 874.84 863.95 870.62 266,198 +2.81(+0.32%)
Jul 31, 2023 853.69 868.08 853.69 867.81 191,811 +14.07(+1.65%)
Jul 28, 2023 868.07 868.08 847.14 853.74 243,948 -7.22(-0.84%)
Jul 27, 2023 863.49 864.88 854.39 860.97 182,778 +0.62(+0.07%)
Jul 26, 2023 861.01 867.19 855.46 860.35 211,788 -1.70(-0.20%)
Jul 25, 2023 840.24 862.07 836.67 862.04 253,943 +11.28(+1.33%)
Jul 24, 2023 855.55 858.63 848.60 850.76 174,678 -5.68(-0.66%)
Jul 21, 2023 862.04 862.78 854.72 856.44 159,820 -2.32(-0.27%)
Jul 20, 2023 858.39 859.31 854.04 858.77 262,645 +3.85(+0.45%)
Jul 19, 2023 858.46 868.05 850.17 854.92 233,526 -10.08(-1.17%)
Jul 18, 2023 854.81 865.94 854.81 865.00 248,166 +10.18(+1.19%)
Jul 17, 2023 857.23 862.30 854.60 854.82 215,823 -2.41(-0.28%)
Jul 14, 2023 861.94 861.96 849.19 857.23 201,166 -4.77(-0.55%)
Jul 13, 2023 855.18 863.50 855.18 862.01 168,214 +5.47(+0.64%)
Jul 12, 2023 863.84 865.46 853.26 856.54 308,324 -4.52(-0.53%)
Jul 11, 2023 849.11 861.95 847.42 861.06 320,808 +10.83(+1.27%)
Jul 10, 2023 848.88 857.88 848.81 850.23 268,867 -1.53(-0.18%)
Jul 07, 2023 847.43 856.70 844.89 851.76 212,408 +4.09(+0.48%)
Jul 06, 2023 851.23 858.52 845.90 847.67 271,261 -7.47(-0.87%)
Jul 05, 2023 857.58 861.45 851.46 855.14 237,670 -9.52(-1.10%)
Jul 03, 2023 857.41 865.02 852.66 864.66 93,851 +2.20(+0.25%)
Jun 30, 2023 863.16 867.66 852.17 862.46 229,255 +7.76(+0.91%)
Jun 29, 2023 843.60 855.64 843.60 854.70 185,171 +10.32(+1.22%)
Jun 28, 2023 844.38 852.37 838.30 844.38 237,112 +1.62(+0.19%)
Jun 27, 2023 825.98 842.89 825.32 842.75 206,908 +17.75(+2.15%)
Jun 26, 2023 819.15 826.75 816.50 825.01 224,492 +4.90(+0.60%)
Jun 23, 2023 813.81 823.55 813.53 820.11 437,290 -0.32(-0.04%)
Jun 22, 2023 813.29 828.22 813.29 820.43 315,467 +2.53(+0.31%)
Jun 21, 2023 791.52 818.02 790.59 817.90 314,983 +25.47(+3.21%)
Jun 20, 2023 785.34 793.55 784.54 792.42 386,730 +5.47(+0.69%)
Jun 16, 2023 797.48 800.57 785.51 786.96 417,998 -8.46(-1.06%)
Jun 15, 2023 777.13 796.75 776.64 795.41 248,559 +13.31(+1.70%)
Jun 14, 2023 776.82 783.93 774.72 782.11 224,833 +7.61(+0.98%)
Jun 13, 2023 780.18 783.78 771.27 774.49 204,674 -3.31(-0.43%)
Jun 12, 2023 773.85 778.88 766.78 777.80 184,671 +6.16(+0.80%)
Jun 09, 2023 779.70 781.05 766.54 771.64 173,400 -6.74(-0.87%)
Jun 08, 2023 771.63 779.83 771.63 778.38 144,180 +1.20(+0.15%)
Jun 07, 2023 771.15 779.87 767.83 777.18 226,006 +9.97(+1.30%)
Jun 06, 2023 762.44 769.36 760.43 767.21 250,129 +7.01(+0.92%)
Jun 05, 2023 762.76 768.64 754.70 760.20 203,577 -5.47(-0.71%)
Jun 02, 2023 755.98 773.64 751.70 765.67 294,576 +15.11(+2.01%)
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.