TransDigm Group Incorporated (TDG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1,315.23 | 1,328.15 | 1,306.31 | 1,315.00 | 1,315.00 | 250,100 |
| 07 May 2024 | 1,240.02 | 1,315.02 | 1,240.00 | 1,310.40 | 1,310.40 | 443,100 |
| 06 May 2024 | 1,305.68 | 1,309.43 | 1,294.99 | 1,301.63 | 1,301.63 | 330,500 |
| 03 May 2024 | 1,291.61 | 1,303.49 | 1,270.93 | 1,293.80 | 1,293.80 | 238,000 |
| 02 May 2024 | 1,254.61 | 1,274.21 | 1,250.19 | 1,271.78 | 1,271.78 | 196,600 |
| 01 May 2024 | 1,245.57 | 1,269.49 | 1,242.07 | 1,249.32 | 1,249.32 | 158,900 |
| 30 Apr 2024 | 1,253.27 | 1,266.71 | 1,245.99 | 1,248.03 | 1,248.03 | 238,200 |
| 29 Apr 2024 | 1,260.00 | 1,269.12 | 1,249.66 | 1,258.72 | 1,258.72 | 123,100 |
| 26 Apr 2024 | 1,257.37 | 1,269.51 | 1,254.49 | 1,259.15 | 1,259.15 | 140,900 |
| 25 Apr 2024 | 1,240.05 | 1,265.25 | 1,225.50 | 1,256.58 | 1,256.58 | 232,700 |
| 24 Apr 2024 | 1,250.00 | 1,255.59 | 1,213.79 | 1,241.62 | 1,241.62 | 222,400 |
| 23 Apr 2024 | 1,215.00 | 1,244.66 | 1,212.41 | 1,242.40 | 1,242.40 | 241,800 |
| 22 Apr 2024 | 1,195.94 | 1,213.66 | 1,186.12 | 1,200.93 | 1,200.93 | 147,900 |
| 19 Apr 2024 | 1,225.37 | 1,226.33 | 1,185.78 | 1,187.70 | 1,187.70 | 228,300 |
| 18 Apr 2024 | 1,218.92 | 1,237.39 | 1,211.57 | 1,213.50 | 1,213.50 | 205,500 |
| 17 Apr 2024 | 1,233.52 | 1,235.28 | 1,212.71 | 1,225.70 | 1,225.70 | 148,000 |
| 16 Apr 2024 | 1,210.09 | 1,228.08 | 1,210.09 | 1,223.15 | 1,223.15 | 155,200 |
| 15 Apr 2024 | 1,243.00 | 1,248.39 | 1,206.96 | 1,207.50 | 1,207.50 | 183,200 |
| 12 Apr 2024 | 1,223.03 | 1,231.86 | 1,207.12 | 1,220.38 | 1,220.38 | 193,500 |
| 11 Apr 2024 | 1,214.67 | 1,237.51 | 1,206.87 | 1,234.93 | 1,234.93 | 180,200 |
| 10 Apr 2024 | 1,206.76 | 1,224.62 | 1,205.21 | 1,219.91 | 1,219.91 | 170,200 |
| 09 Apr 2024 | 1,234.29 | 1,234.29 | 1,198.32 | 1,215.93 | 1,215.93 | 130,000 |
| 08 Apr 2024 | 1,236.91 | 1,239.26 | 1,227.88 | 1,233.29 | 1,233.29 | 126,800 |
| 05 Apr 2024 | 1,212.55 | 1,237.13 | 1,212.55 | 1,235.28 | 1,235.28 | 152,900 |
| 04 Apr 2024 | 1,242.04 | 1,246.22 | 1,200.00 | 1,204.36 | 1,204.36 | 188,100 |
| 03 Apr 2024 | 1,201.71 | 1,234.95 | 1,201.71 | 1,228.51 | 1,228.51 | 223,000 |
| 02 Apr 2024 | 1,209.30 | 1,209.30 | 1,196.77 | 1,203.82 | 1,203.82 | 231,700 |
| 01 Apr 2024 | 1,229.77 | 1,229.77 | 1,208.90 | 1,213.94 | 1,213.94 | 148,700 |
| 28 Mar 2024 | 1,233.80 | 1,238.95 | 1,226.38 | 1,231.60 | 1,231.60 | 164,400 |
| 27 Mar 2024 | 1,233.14 | 1,237.49 | 1,223.50 | 1,233.80 | 1,233.80 | 140,400 |
| 26 Mar 2024 | 1,226.16 | 1,227.27 | 1,217.31 | 1,223.11 | 1,223.11 | 113,100 |
| 25 Mar 2024 | 1,238.13 | 1,238.13 | 1,218.07 | 1,223.41 | 1,223.41 | 115,600 |
| 22 Mar 2024 | 1,232.38 | 1,238.00 | 1,226.89 | 1,231.20 | 1,231.20 | 148,900 |
| 21 Mar 2024 | 1,215.93 | 1,238.34 | 1,212.49 | 1,232.38 | 1,232.38 | 203,800 |
| 20 Mar 2024 | 1,199.70 | 1,217.00 | 1,198.54 | 1,214.98 | 1,214.98 | 204,000 |
| 19 Mar 2024 | 1,184.70 | 1,202.70 | 1,177.76 | 1,200.92 | 1,200.92 | 174,700 |
| 18 Mar 2024 | 1,181.83 | 1,188.90 | 1,177.45 | 1,181.00 | 1,181.00 | 154,500 |
| 15 Mar 2024 | 1,173.08 | 1,182.25 | 1,163.82 | 1,172.20 | 1,172.20 | 326,700 |
| 14 Mar 2024 | 1,189.63 | 1,192.58 | 1,179.85 | 1,185.90 | 1,185.90 | 175,800 |
| 13 Mar 2024 | 1,176.34 | 1,190.18 | 1,174.63 | 1,187.40 | 1,187.40 | 162,000 |
| 12 Mar 2024 | 1,164.13 | 1,184.39 | 1,154.21 | 1,183.13 | 1,183.13 | 228,000 |
| 11 Mar 2024 | 1,158.84 | 1,158.84 | 1,136.27 | 1,151.74 | 1,151.74 | 253,900 |
| 08 Mar 2024 | 1,170.31 | 1,180.00 | 1,148.74 | 1,164.99 | 1,164.99 | 204,500 |
| 07 Mar 2024 | 1,175.00 | 1,177.65 | 1,169.54 | 1,174.69 | 1,174.69 | 162,300 |
| 06 Mar 2024 | 1,169.28 | 1,174.97 | 1,162.69 | 1,168.68 | 1,168.68 | 230,300 |
| 05 Mar 2024 | 1,172.27 | 1,178.97 | 1,154.33 | 1,160.00 | 1,160.00 | 229,900 |
| 04 Mar 2024 | 1,187.35 | 1,189.53 | 1,167.73 | 1,173.41 | 1,173.41 | 264,600 |
| 01 Mar 2024 | 1,178.00 | 1,188.00 | 1,169.94 | 1,183.27 | 1,183.27 | 196,400 |
| 29 Feb 2024 | 1,170.82 | 1,179.26 | 1,164.14 | 1,177.74 | 1,177.74 | 314,600 |
| 28 Feb 2024 | 1,174.00 | 1,177.10 | 1,165.38 | 1,172.00 | 1,172.00 | 286,800 |
| 27 Feb 2024 | 1,186.30 | 1,187.76 | 1,161.65 | 1,174.22 | 1,174.22 | 194,300 |
| 26 Feb 2024 | 1,203.33 | 1,206.85 | 1,186.68 | 1,187.40 | 1,187.40 | 168,100 |
| 23 Feb 2024 | 1,193.39 | 1,207.58 | 1,192.78 | 1,199.89 | 1,199.89 | 163,600 |
| 22 Feb 2024 | 1,165.00 | 1,195.47 | 1,164.42 | 1,192.95 | 1,192.95 | 261,900 |
| 21 Feb 2024 | 1,159.33 | 1,165.08 | 1,155.83 | 1,164.35 | 1,164.35 | 183,100 |
| 20 Feb 2024 | 1,146.44 | 1,163.48 | 1,142.00 | 1,159.01 | 1,159.01 | 227,000 |
| 16 Feb 2024 | 1,159.62 | 1,165.00 | 1,144.68 | 1,146.39 | 1,146.39 | 197,300 |
| 15 Feb 2024 | 1,150.00 | 1,159.39 | 1,136.80 | 1,157.79 | 1,157.79 | 233,000 |
| 14 Feb 2024 | 1,135.38 | 1,147.60 | 1,128.51 | 1,147.13 | 1,147.13 | 219,100 |
| 13 Feb 2024 | 1,100.86 | 1,123.44 | 1,100.86 | 1,122.26 | 1,122.26 | 270,200 |
| 12 Feb 2024 | 1,119.09 | 1,119.09 | 1,104.05 | 1,109.17 | 1,109.17 | 219,900 |
| 09 Feb 2024 | 1,132.08 | 1,139.98 | 1,115.87 | 1,119.89 | 1,119.89 | 283,100 |
| 08 Feb 2024 | 1,153.22 | 1,155.24 | 1,108.90 | 1,128.57 | 1,128.57 | 442,600 |
| 07 Feb 2024 | 1,140.36 | 1,150.15 | 1,140.36 | 1,147.01 | 1,147.01 | 369,100 |
| 06 Feb 2024 | 1,141.67 | 1,142.55 | 1,127.83 | 1,140.60 | 1,140.60 | 287,100 |
| 05 Feb 2024 | 1,119.73 | 1,139.82 | 1,119.12 | 1,135.08 | 1,135.08 | 230,800 |
| 02 Feb 2024 | 1,114.74 | 1,129.42 | 1,111.68 | 1,123.76 | 1,123.76 | 188,100 |
| 01 Feb 2024 | 1,099.46 | 1,116.93 | 1,095.72 | 1,113.68 | 1,113.68 | 228,100 |
| 31 Jan 2024 | 1,087.57 | 1,100.00 | 1,086.37 | 1,092.68 | 1,092.68 | 312,000 |
| 30 Jan 2024 | 1,081.49 | 1,089.50 | 1,078.54 | 1,085.94 | 1,085.94 | 174,100 |
| 29 Jan 2024 | 1,086.16 | 1,088.41 | 1,070.03 | 1,081.73 | 1,081.73 | 145,400 |
| 26 Jan 2024 | 1,082.32 | 1,089.96 | 1,070.82 | 1,082.48 | 1,082.48 | 244,500 |
| 25 Jan 2024 | 1,065.79 | 1,080.95 | 1,063.53 | 1,078.87 | 1,078.87 | 260,700 |
| 24 Jan 2024 | 1,073.28 | 1,076.94 | 1,058.94 | 1,059.92 | 1,059.92 | 144,700 |
| 23 Jan 2024 | 1,070.63 | 1,077.54 | 1,068.76 | 1,071.85 | 1,071.85 | 153,800 |
| 22 Jan 2024 | 1,058.35 | 1,074.25 | 1,058.35 | 1,072.21 | 1,072.21 | 200,100 |
| 19 Jan 2024 | 1,058.40 | 1,059.95 | 1,048.06 | 1,057.13 | 1,057.13 | 171,200 |
| 18 Jan 2024 | 1,035.71 | 1,053.64 | 1,032.43 | 1,053.00 | 1,053.00 | 201,300 |
| 17 Jan 2024 | 1,025.01 | 1,040.67 | 1,025.01 | 1,031.75 | 1,031.75 | 149,800 |
| 16 Jan 2024 | 1,029.16 | 1,033.65 | 1,017.80 | 1,027.32 | 1,027.32 | 194,000 |
| 12 Jan 2024 | 1,027.12 | 1,033.81 | 1,018.84 | 1,032.83 | 1,032.83 | 146,200 |
| 11 Jan 2024 | 1,015.00 | 1,022.98 | 1,004.25 | 1,019.82 | 1,019.82 | 188,800 |
| 10 Jan 2024 | 1,005.81 | 1,017.21 | 1,002.81 | 1,015.00 | 1,015.00 | 205,800 |
| 09 Jan 2024 | 988.94 | 1,002.85 | 985.29 | 1,000.12 | 1,000.12 | 210,700 |
| 08 Jan 2024 | 975.00 | 997.81 | 975.00 | 997.18 | 997.18 | 257,700 |
| 05 Jan 2024 | 977.48 | 986.76 | 976.01 | 978.61 | 978.61 | 217,900 |
| 04 Jan 2024 | 977.89 | 994.18 | 974.05 | 975.53 | 975.53 | 207,100 |
| 03 Jan 2024 | 987.78 | 993.40 | 972.08 | 972.61 | 972.61 | 271,500 |
| 02 Jan 2024 | 1,005.64 | 1,013.50 | 989.31 | 992.20 | 992.20 | 245,600 |
| 29 Dec 2023 | 1,015.00 | 1,018.50 | 1,008.01 | 1,011.60 | 1,011.60 | 161,200 |
| 28 Dec 2023 | 998.71 | 1,014.31 | 998.71 | 1,012.79 | 1,012.79 | 118,900 |
| 27 Dec 2023 | 1,006.30 | 1,012.44 | 1,004.28 | 1,007.99 | 1,007.99 | 148,300 |
| 26 Dec 2023 | 1,000.21 | 1,012.65 | 998.21 | 1,008.97 | 1,008.97 | 119,300 |
| 22 Dec 2023 | 997.09 | 1,005.91 | 996.46 | 1,000.42 | 1,000.42 | 144,100 |
| 21 Dec 2023 | 992.69 | 995.02 | 981.51 | 994.12 | 994.12 | 141,100 |
| 20 Dec 2023 | 991.94 | 995.81 | 981.62 | 981.64 | 981.64 | 141,000 |
| 19 Dec 2023 | 992.63 | 1,004.20 | 992.63 | 998.39 | 998.39 | 131,700 |
| 18 Dec 2023 | 991.19 | 996.81 | 985.88 | 989.89 | 989.89 | 138,300 |
| 15 Dec 2023 | 978.07 | 994.50 | 978.07 | 985.59 | 985.59 | 485,800 |
| 14 Dec 2023 | 1,011.90 | 1,014.03 | 975.34 | 987.00 | 987.00 | 328,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.