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

Transdigm Group Inc (NY: TDG )

1,402.88 +1.65 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2006 10.77 11.24 10.44 10.48 369,304 +0.04(+0.39%)
Jul 28, 2006 10.28 10.46 10.28 10.44 31,263 +0.20(+2.00%)
Jul 27, 2006 10.31 10.40 10.19 10.24 53,734 -0.05(-0.44%)
Jul 26, 2006 10.66 10.69 10.28 10.28 99,653 -0.42(-3.94%)
Jul 25, 2006 10.46 10.77 10.42 10.70 105,759 +0.23(+2.19%)
Jul 24, 2006 10.25 10.48 10.29 10.47 157,296 +0.23(+2.24%)
Jul 21, 2006 10.24 10.28 10.10 10.24 121,880 +0.00(+0.04%)
Jul 20, 2006 10.21 10.36 10.19 10.24 111,866 +0.01(+0.12%)
Jul 19, 2006 9.687 10.23 9.675 10.23 220,801 +0.54(+5.62%)
Jul 18, 2006 9.498 9.683 9.494 9.683 53,734 +0.19(+1.98%)
Jul 17, 2006 9.458 9.560 9.449 9.494 70,588 +0.03(+0.35%)
Jul 14, 2006 9.507 9.556 9.310 9.462 103,317 -0.15(-1.58%)
Jul 13, 2006 9.593 9.728 9.535 9.613 127,986 -0.03(-0.30%)
Jul 12, 2006 9.605 9.691 9.458 9.642 148,503 +0.03(+0.34%)
Jul 11, 2006 9.466 9.613 9.437 9.609 125,055 +0.13(+1.34%)
Jul 10, 2006 9.417 9.515 9.404 9.482 103,073 +0.07(+0.70%)
Jul 07, 2006 9.400 9.539 9.367 9.417 177,813 -0.02(-0.17%)
Jul 06, 2006 9.613 9.621 9.388 9.433 202,971 -0.18(-1.87%)
Jul 05, 2006 9.593 9.634 9.458 9.613 134,092 -0.02(-0.21%)
Jul 03, 2006 9.908 9.990 9.539 9.634 423,772 -0.17(-1.75%)
Jun 30, 2006 10.60 10.60 9.806 9.806 1,868,507 -0.79(-7.46%)
Jun 29, 2006 10.43 10.64 10.43 10.60 223,732 +0.17(+1.61%)
Jun 28, 2006 10.71 10.71 10.41 10.43 259,148 -0.26(-2.45%)
Jun 27, 2006 10.58 10.94 10.58 10.69 288,458 +0.02(+0.19%)
Jun 26, 2006 10.40 10.70 10.37 10.67 88,906 +0.28(+2.68%)
Jun 23, 2006 10.11 10.60 10.08 10.39 211,764 +0.31(+3.04%)
Jun 22, 2006 10.04 10.17 10.03 10.08 87,685 +0.08(+0.78%)
Jun 21, 2006 9.683 10.07 9.601 10.01 119,682 +0.32(+3.25%)
Jun 20, 2006 9.470 9.736 9.343 9.691 152,167 +0.32(+3.36%)
Jun 19, 2006 9.683 9.785 8.946 9.376 256,706 -0.23(-2.35%)
Jun 16, 2006 9.216 9.662 9.212 9.601 221,289 +0.41(+4.45%)
Jun 15, 2006 9.142 9.249 9.081 9.191 453,326 +0.09(+0.99%)
Jun 14, 2006 9.417 9.417 8.770 9.101 563,727 -0.33(-3.52%)
Jun 13, 2006 9.781 9.830 9.425 9.433 728,839 -0.40(-4.04%)
Jun 12, 2006 10.17 10.17 9.724 9.830 135,069 -0.32(-3.19%)
Jun 09, 2006 10.58 10.61 10.15 10.15 354,161 -0.42(-3.95%)
Jun 08, 2006 10.55 10.57 10.38 10.57 99,165 -0.02(-0.19%)
Jun 07, 2006 10.67 10.71 10.50 10.59 128,719 -0.07(-0.69%)
Jun 06, 2006 10.84 10.84 10.63 10.67 152,167 -0.18(-1.62%)
Jun 05, 2006 10.81 10.86 10.72 10.84 164,624 -0.01(-0.08%)
Jun 02, 2006 10.60 10.85 10.56 10.85 169,753 +0.20(+1.92%)
Jun 01, 2006 10.27 10.64 10.24 10.64 97,943 +0.33(+3.22%)
May 31, 2006 10.24 10.35 10.21 10.31 168,532 +0.09(+0.84%)
May 30, 2006 10.23 10.27 10.15 10.23 167,310 -0.01(-0.08%)
May 26, 2006 10.24 10.26 10.21 10.24 107,958 -0.03(-0.32%)
May 25, 2006 10.34 10.36 10.20 10.27 122,613 -0.09(-0.87%)
May 24, 2006 10.32 10.40 10.19 10.36 91,837 +0.02(+0.20%)
May 23, 2006 10.38 10.42 10.33 10.34 115,529 -0.11(-1.02%)
May 22, 2006 10.38 10.45 10.26 10.44 161,448 +0.04(+0.43%)
May 19, 2006 10.36 10.40 10.26 10.40 404,721 -0.00(-0.04%)
May 18, 2006 10.37 10.51 10.37 10.40 168,043 +0.00(+0.04%)
May 17, 2006 10.42 10.42 10.34 10.40 239,852 -0.06(-0.55%)
May 16, 2006 10.34 10.54 10.33 10.46 206,634 +0.11(+1.03%)
May 15, 2006 10.40 10.40 10.29 10.35 176,348 -0.08(-0.75%)
May 12, 2006 10.40 10.44 10.21 10.43 120,414 -0.14(-1.28%)
May 11, 2006 10.27 10.56 10.24 10.56 139,466 +0.33(+3.24%)
May 10, 2006 10.26 10.28 10.15 10.23 181,232 +0.03(+0.28%)
May 09, 2006 10.19 10.24 10.09 10.20 208,588 +0.02(+0.24%)
May 08, 2006 10.03 10.24 10.01 10.18 259,392 +0.13(+1.26%)
May 05, 2006 10.03 10.09 9.916 10.05 256,217 -0.01(-0.12%)
May 04, 2006 10.04 10.08 9.871 10.06 233,258 -0.02(-0.16%)
May 03, 2006 10.13 10.14 10.06 10.08 268,918 -0.05(-0.53%)
May 02, 2006 10.30 10.32 10.13 10.13 302,869 -0.16(-1.55%)
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.