Skip to main content

Transdigm Group Inc (NY: TDG )

1,312.72 +18.84 (+1.46%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 1301 1304 1280 1294 260,200 -12.11(-0.93%)
Jun 10, 2024 1308 1317 1304 1306 249,666 -4.01(-0.31%)
Jun 07, 2024 1335 1342 1310 1310 305,707 -24.65(-1.85%)
Jun 06, 2024 1365 1370 1326 1335 161,783 -27.65(-2.03%)
Jun 05, 2024 1347 1364 1329 1362 173,563 +21.47(+1.60%)
Jun 04, 2024 1334 1342 1322 1341 153,184 +1.64(+0.12%)
Jun 03, 2024 1357 1357 1316 1339 183,326 -4.04(-0.30%)
May 31, 2024 1321 1349 1315 1343 302,784 +21.38(+1.62%)
May 30, 2024 1318 1324 1305 1322 143,549 +9.56(+0.73%)
May 29, 2024 1316 1334 1312 1312 200,687 -5.65(-0.43%)
May 28, 2024 1357 1364 1311 1318 202,775 -32.37(-2.40%)
May 24, 2024 1335 1350 1329 1350 136,111 +19.59(+1.47%)
May 23, 2024 1335 1335 1312 1331 173,332 +4.53(+0.34%)
May 22, 2024 1335 1341 1317 1326 251,325 -10.65(-0.80%)
May 21, 2024 1312 1341 1307 1337 212,451 +24.08(+1.83%)
May 20, 2024 1296 1317 1296 1313 179,509 +20.81(+1.61%)
May 17, 2024 1296 1299 1282 1292 210,870 +5.63(+0.44%)
May 16, 2024 1287 1296 1284 1286 251,270 -2.88(-0.22%)
May 15, 2024 1279 1292 1277 1289 257,907 +13.43(+1.05%)
May 14, 2024 1276 1279 1260 1276 310,689 -4.79(-0.37%)
May 13, 2024 1318 1318 1280 1281 252,275 -29.93(-2.28%)
May 10, 2024 1328 1331 1309 1310 212,404 -8.37(-0.63%)
May 09, 2024 1317 1330 1310 1319 229,232 +3.86(+0.29%)
May 08, 2024 1315 1328 1306 1315 250,144 +4.60(+0.35%)
May 07, 2024 1240 1315 1240 1310 443,130 +8.77(+0.67%)
May 06, 2024 1306 1309 1295 1302 330,468 +7.83(+0.61%)
May 03, 2024 1292 1303 1271 1294 238,024 +22.02(+1.73%)
May 02, 2024 1255 1274 1250 1272 196,566 +22.46(+1.80%)
May 01, 2024 1246 1269 1242 1249 158,893 +1.29(+0.10%)
Apr 30, 2024 1253 1267 1246 1248 238,235 -10.69(-0.85%)
Apr 29, 2024 1260 1269 1250 1259 124,303 -0.43(-0.03%)
Apr 26, 2024 1257 1270 1254 1259 140,899 +2.57(+0.20%)
Apr 25, 2024 1240 1265 1226 1257 232,695 +14.96(+1.20%)
Apr 24, 2024 1250 1256 1214 1242 222,452 -0.78(-0.06%)
Apr 23, 2024 1215 1245 1212 1242 241,770 +41.47(+3.45%)
Apr 22, 2024 1196 1214 1186 1201 147,924 +13.23(+1.11%)
Apr 19, 2024 1225 1226 1186 1188 231,376 -25.80(-2.13%)
Apr 18, 2024 1219 1237 1212 1214 205,493 -12.20(-1.00%)
Apr 17, 2024 1234 1235 1213 1226 148,009 +2.55(+0.21%)
Apr 16, 2024 1210 1228 1210 1223 155,246 +15.65(+1.30%)
Apr 15, 2024 1243 1248 1207 1208 183,179 -12.88(-1.06%)
Apr 12, 2024 1223 1232 1207 1220 193,472 -14.55(-1.18%)
Apr 11, 2024 1215 1238 1207 1235 180,843 +15.02(+1.23%)
Apr 10, 2024 1207 1225 1205 1220 170,187 +3.98(+0.33%)
Apr 09, 2024 1234 1234 1198 1216 130,083 -17.36(-1.41%)
Apr 08, 2024 1237 1239 1228 1233 126,763 -1.99(-0.16%)
Apr 05, 2024 1213 1237 1213 1235 152,934 +30.92(+2.57%)
Apr 04, 2024 1242 1246 1200 1204 188,065 -24.15(-1.97%)
Apr 03, 2024 1202 1235 1202 1229 222,983 +24.69(+2.05%)
Apr 02, 2024 1209 1209 1197 1204 231,732 -10.12(-0.83%)
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.