Transdigm Group Inc (NY: TDG )

1,238.95 +5.15 (+0.42%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1233 1235 1224 1234 140,381 +10.69(+0.87%)
Mar 26, 2024 1226 1227 1217 1223 113,105 -0.30(-0.02%)
Mar 25, 2024 1238 1238 1218 1223 115,584 -7.79(-0.63%)
Mar 22, 2024 1232 1238 1227 1231 148,931 -1.18(-0.10%)
Mar 21, 2024 1216 1238 1212 1232 203,850 +17.40(+1.43%)
Mar 20, 2024 1200 1217 1199 1215 203,304 +14.06(+1.17%)
Mar 19, 2024 1185 1203 1178 1201 174,660 +19.92(+1.69%)
Mar 18, 2024 1182 1189 1177 1181 154,521 +8.80(+0.75%)
Mar 15, 2024 1173 1182 1164 1172 326,704 -13.70(-1.16%)
Mar 14, 2024 1190 1193 1180 1186 175,837 -1.50(-0.13%)
Mar 13, 2024 1176 1190 1175 1187 162,031 +4.27(+0.36%)
Mar 12, 2024 1164 1184 1154 1183 228,004 +31.39(+2.73%)
Mar 11, 2024 1159 1159 1136 1152 253,927 -13.25(-1.14%)
Mar 08, 2024 1170 1180 1149 1165 204,557 -9.70(-0.83%)
Mar 07, 2024 1175 1178 1170 1175 162,289 +6.01(+0.51%)
Mar 06, 2024 1169 1175 1163 1169 230,331 +8.68(+0.75%)
Mar 05, 2024 1172 1179 1154 1160 229,859 -13.41(-1.14%)
Mar 04, 2024 1187 1190 1168 1173 264,596 -9.86(-0.83%)
Mar 01, 2024 1178 1188 1170 1183 196,512 +5.53(+0.47%)
Feb 29, 2024 1171 1179 1164 1178 314,607 +5.74(+0.49%)
Feb 28, 2024 1174 1177 1165 1172 286,777 -2.22(-0.19%)
Feb 27, 2024 1186 1188 1162 1174 194,254 -13.18(-1.11%)
Feb 26, 2024 1203 1207 1187 1187 168,132 -12.49(-1.04%)
Feb 23, 2024 1193 1208 1193 1200 163,603 +6.94(+0.58%)
Feb 22, 2024 1165 1195 1164 1193 261,879 +28.60(+2.46%)
Feb 21, 2024 1159 1165 1156 1164 183,143 +5.34(+0.46%)
Feb 20, 2024 1146 1163 1142 1159 226,976 +12.62(+1.10%)
Feb 16, 2024 1160 1165 1145 1146 197,353 -11.40(-0.98%)
Feb 15, 2024 1150 1159 1137 1158 232,958 +10.66(+0.93%)
Feb 14, 2024 1135 1148 1129 1147 219,141 +24.87(+2.22%)
Feb 13, 2024 1101 1123 1101 1122 270,214 +13.09(+1.18%)
Feb 12, 2024 1119 1119 1104 1109 219,910 -10.72(-0.96%)
Feb 09, 2024 1132 1140 1116 1120 283,132 -8.68(-0.77%)
Feb 08, 2024 1153 1155 1109 1129 442,615 -18.44(-1.61%)
Feb 07, 2024 1140 1150 1140 1147 369,081 +6.41(+0.56%)
Feb 06, 2024 1142 1143 1128 1141 287,070 +5.52(+0.49%)
Feb 05, 2024 1120 1140 1119 1135 243,763 +11.32(+1.01%)
Feb 02, 2024 1115 1129 1112 1124 188,089 +10.08(+0.91%)
Feb 01, 2024 1099 1117 1096 1114 228,126 +21.00(+1.92%)
Jan 31, 2024 1088 1100 1086 1093 312,044 +6.74(+0.62%)
Jan 30, 2024 1081 1090 1079 1086 174,099 +4.21(+0.39%)
Jan 29, 2024 1086 1088 1070 1082 145,443 -0.75(-0.07%)
Jan 26, 2024 1082 1090 1071 1082 244,544 +3.61(+0.33%)
Jan 25, 2024 1066 1081 1064 1079 260,693 +18.95(+1.79%)
Jan 24, 2024 1073 1077 1059 1060 144,717 -11.93(-1.11%)
Jan 23, 2024 1071 1078 1069 1072 154,827 -0.36(-0.03%)
Jan 22, 2024 1058 1074 1058 1072 200,051 +15.08(+1.43%)
Jan 19, 2024 1058 1060 1048 1057 171,158 +4.13(+0.39%)
Jan 18, 2024 1036 1054 1032 1053 201,328 +21.25(+2.06%)
Jan 17, 2024 1025 1041 1025 1032 150,235 +4.43(+0.43%)
Jan 16, 2024 1029 1034 1018 1027 194,004 -5.51(-0.53%)
Jan 12, 2024 1027 1034 1019 1033 146,184 +13.01(+1.28%)
Jan 11, 2024 1015 1023 1004 1020 188,760 +4.82(+0.47%)
Jan 10, 2024 1006 1017 1003 1015 205,788 +14.88(+1.49%)
Jan 09, 2024 988.94 1003 985.29 1000 210,710 +2.94(+0.29%)
Jan 08, 2024 975.00 997.81 975.00 997.18 257,687 +18.57(+1.90%)
Jan 05, 2024 977.48 986.76 976.01 978.61 217,946 +3.08(+0.32%)
Jan 04, 2024 977.89 994.18 974.05 975.53 207,084 +2.92(+0.30%)
Jan 03, 2024 987.78 993.40 972.08 972.61 271,476 -19.59(-1.97%)
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.