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

Transdigm Group Inc (NY: TDG )

1,350.98 +21.59 (+1.62%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 30, 2023 905.99 912.84 899.78 911.98 294,894 +9.52(+1.05%)
Nov 29, 2023 907.83 908.92 900.38 902.46 131,533 -3.18(-0.35%)
Nov 28, 2023 927.64 928.21 904.07 905.64 267,787 -19.32(-2.09%)
Nov 27, 2023 915.50 928.21 915.50 924.97 176,428 +5.54(+0.60%)
Nov 24, 2023 916.74 924.76 911.72 919.43 45,396 +0.50(+0.05%)
Nov 22, 2023 918.00 927.93 915.21 918.92 146,278 -0.79(-0.09%)
Nov 21, 2023 911.66 923.28 910.48 919.71 250,957 +6.32(+0.69%)
Nov 20, 2023 913.27 917.82 907.42 913.39 275,692 +6.38(+0.70%)
Nov 17, 2023 907.59 910.59 900.92 907.02 312,304 +5.38(+0.60%)
Nov 16, 2023 909.56 911.58 895.79 901.64 331,805 -6.59(-0.73%)
Nov 15, 2023 909.27 912.26 902.51 908.23 350,888 -2.36(-0.26%)
Nov 14, 2023 917.34 925.51 908.93 910.58 367,397 +3.28(+0.36%)
Nov 13, 2023 904.42 909.32 895.50 907.30 338,062 +0.59(+0.07%)
Nov 10, 2023 900.16 910.13 889.10 906.71 389,856 +17.75(+2.00%)
Nov 09, 2023 863.32 904.52 854.95 888.96 715,221 +71.13(+8.70%)
Nov 08, 2023 817.75 820.24 810.11 817.83 306,559 +2.18(+0.27%)
Nov 07, 2023 810.18 818.76 803.34 815.64 302,293 +3.73(+0.46%)
Nov 06, 2023 806.27 812.47 799.32 811.92 232,416 +6.08(+0.75%)
Nov 03, 2023 799.88 813.32 799.88 805.83 236,066 +11.28(+1.42%)
Nov 02, 2023 766.38 795.22 766.00 794.55 370,817 +37.81(+5.00%)
Nov 01, 2023 759.42 759.42 747.40 756.74 286,260 +0.23(+0.03%)
Oct 31, 2023 750.37 761.82 746.95 756.51 394,119 +7.69(+1.03%)
Oct 30, 2023 754.24 756.21 746.35 748.82 369,387 +0.57(+0.08%)
Oct 27, 2023 746.63 749.99 741.28 748.25 243,889 +0.96(+0.13%)
Oct 26, 2023 751.35 760.88 746.31 747.29 241,999 -0.25(-0.03%)
Oct 25, 2023 757.70 765.19 744.33 747.55 164,553 -11.68(-1.54%)
Oct 24, 2023 764.96 766.66 754.86 759.23 150,789 +4.17(+0.55%)
Oct 23, 2023 750.94 760.16 746.71 755.06 177,237 +3.42(+0.45%)
Oct 20, 2023 758.89 760.08 748.19 751.64 202,067 -7.18(-0.95%)
Oct 19, 2023 766.65 775.75 757.18 758.82 186,760 -10.31(-1.34%)
Oct 18, 2023 784.12 784.75 767.36 769.14 269,465 -19.43(-2.46%)
Oct 17, 2023 785.79 797.69 781.10 788.57 194,172 -0.67(-0.08%)
Oct 16, 2023 791.14 798.19 785.74 789.23 246,645 +6.23(+0.80%)
Oct 13, 2023 787.47 793.41 775.12 783.00 249,844 -1.11(-0.14%)
Oct 12, 2023 796.91 796.91 778.24 784.12 229,133 -9.77(-1.23%)
Oct 11, 2023 782.77 796.44 782.77 793.88 276,177 +2.58(+0.33%)
Oct 10, 2023 796.11 802.86 787.17 791.31 270,444 -0.80(-0.10%)
Oct 09, 2023 783.51 793.09 777.11 792.11 284,318 +15.51(+2.00%)
Oct 06, 2023 761.69 778.19 756.93 776.60 342,503 +10.19(+1.33%)
Oct 05, 2023 752.36 771.07 745.41 766.41 476,875 +15.79(+2.10%)
Oct 04, 2023 740.25 751.77 735.78 750.63 226,714 +8.59(+1.16%)
Oct 03, 2023 747.20 751.97 733.10 742.04 350,992 -11.08(-1.47%)
Oct 02, 2023 768.40 769.11 746.95 753.12 275,675 -17.13(-2.22%)
Sep 29, 2023 780.23 782.03 765.40 770.25 283,413 -4.79(-0.62%)
Sep 28, 2023 781.65 787.36 773.79 775.04 279,146 -3.15(-0.41%)
Sep 27, 2023 772.63 780.37 768.21 778.19 139,637 +8.35(+1.08%)
Sep 26, 2023 774.87 775.80 769.36 769.84 284,902 -7.79(-1.00%)
Sep 25, 2023 769.78 780.81 775.60 777.63 117,070 +3.52(+0.45%)
Sep 22, 2023 772.48 779.72 769.99 774.12 160,394 +4.14(+0.54%)
Sep 21, 2023 777.17 779.97 767.39 769.98 248,666 -10.52(-1.35%)
Sep 20, 2023 800.17 804.37 780.48 780.50 164,586 -14.84(-1.87%)
Sep 19, 2023 793.89 799.37 787.13 795.34 134,619 +0.46(+0.06%)
Sep 18, 2023 790.88 801.66 790.78 794.88 202,364 +4.92(+0.62%)
Sep 15, 2023 795.71 800.33 788.44 789.96 895,553 -8.61(-1.08%)
Sep 14, 2023 794.80 801.89 790.46 798.56 210,461 +6.37(+0.80%)
Sep 13, 2023 796.10 801.96 786.04 792.19 209,899 -4.49(-0.56%)
Sep 12, 2023 798.40 804.87 795.96 796.68 191,583 -5.26(-0.66%)
Sep 11, 2023 801.18 805.03 787.12 801.94 203,320 +5.42(+0.68%)
Sep 08, 2023 810.89 811.68 790.23 796.52 197,685 -14.01(-1.73%)
Sep 07, 2023 806.78 811.26 803.24 810.54 173,725 +3.88(+0.48%)
Sep 06, 2023 813.81 817.42 804.84 806.66 254,299 -5.65(-0.70%)
Sep 05, 2023 833.28 833.28 809.20 812.30 249,163 -20.24(-2.43%)
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.