UK markets close in 2 hours 45 minutes

TransDigm Group Incorporated (TDG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,213.50-12.20 (-1.00%)
At close: 04:00PM EDT
1,207.00 -6.50 (-0.54%)
Pre-market: 08:00AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20241,218.921,237.391,211.571,213.501,213.50205,500
17 Apr 20241,233.521,235.281,212.711,225.701,225.70148,000
16 Apr 20241,210.091,228.081,210.091,223.151,223.15155,200
15 Apr 20241,243.001,248.391,206.961,207.501,207.50183,200
12 Apr 20241,223.031,231.861,207.121,220.381,220.38193,500
11 Apr 20241,214.671,237.511,206.871,234.931,234.93180,200
10 Apr 20241,206.761,224.621,205.211,219.911,219.91170,200
09 Apr 20241,234.291,234.291,198.321,215.931,215.93130,000
08 Apr 20241,236.911,239.261,227.881,233.291,233.29126,800
05 Apr 20241,212.551,237.131,212.551,235.281,235.28152,900
04 Apr 20241,242.041,246.221,200.001,204.361,204.36188,100
03 Apr 20241,201.711,234.951,201.711,228.511,228.51223,000
02 Apr 20241,209.301,209.301,196.771,203.821,203.82231,700
01 Apr 20241,229.771,229.771,208.901,213.941,213.94148,700
28 Mar 20241,233.801,238.951,226.381,231.601,231.60164,400
27 Mar 20241,233.141,237.491,223.501,233.801,233.80140,400
26 Mar 20241,226.161,227.271,217.311,223.111,223.11113,100
25 Mar 20241,238.131,238.131,218.071,223.411,223.41115,600
22 Mar 20241,232.381,238.001,226.891,231.201,231.20148,900
21 Mar 20241,215.931,238.341,212.491,232.381,232.38203,800
20 Mar 20241,199.701,217.001,198.541,214.981,214.98204,000
19 Mar 20241,184.701,202.701,177.761,200.921,200.92174,700
18 Mar 20241,181.831,188.901,177.451,181.001,181.00154,500
15 Mar 20241,173.081,182.251,163.821,172.201,172.20326,700
14 Mar 20241,189.631,192.581,179.851,185.901,185.90175,800
13 Mar 20241,176.341,190.181,174.631,187.401,187.40162,000
12 Mar 20241,164.131,184.391,154.211,183.131,183.13228,000
11 Mar 20241,158.841,158.841,136.271,151.741,151.74253,900
08 Mar 20241,170.311,180.001,148.741,164.991,164.99204,500
07 Mar 20241,175.001,177.651,169.541,174.691,174.69162,300
06 Mar 20241,169.281,174.971,162.691,168.681,168.68230,300
05 Mar 20241,172.271,178.971,154.331,160.001,160.00229,900
04 Mar 20241,187.351,189.531,167.731,173.411,173.41264,600
01 Mar 20241,178.001,188.001,169.941,183.271,183.27196,400
29 Feb 20241,170.821,179.261,164.141,177.741,177.74314,600
28 Feb 20241,174.001,177.101,165.381,172.001,172.00286,800
27 Feb 20241,186.301,187.761,161.651,174.221,174.22194,300
26 Feb 20241,203.331,206.851,186.681,187.401,187.40168,100
23 Feb 20241,193.391,207.581,192.781,199.891,199.89163,600
22 Feb 20241,165.001,195.471,164.421,192.951,192.95261,900
21 Feb 20241,159.331,165.081,155.831,164.351,164.35183,100
20 Feb 20241,146.441,163.481,142.001,159.011,159.01227,000
16 Feb 20241,159.621,165.001,144.681,146.391,146.39197,300
15 Feb 20241,150.001,159.391,136.801,157.791,157.79233,000
14 Feb 20241,135.381,147.601,128.511,147.131,147.13219,100
13 Feb 20241,100.861,123.441,100.861,122.261,122.26270,200
12 Feb 20241,119.091,119.091,104.051,109.171,109.17219,900
09 Feb 20241,132.081,139.981,115.871,119.891,119.89283,100
08 Feb 20241,153.221,155.241,108.901,128.571,128.57442,600
07 Feb 20241,140.361,150.151,140.361,147.011,147.01369,100
06 Feb 20241,141.671,142.551,127.831,140.601,140.60287,100
05 Feb 20241,119.731,139.821,119.121,135.081,135.08230,800
02 Feb 20241,114.741,129.421,111.681,123.761,123.76188,100
01 Feb 20241,099.461,116.931,095.721,113.681,113.68228,100
31 Jan 20241,087.571,100.001,086.371,092.681,092.68312,000
30 Jan 20241,081.491,089.501,078.541,085.941,085.94174,100
29 Jan 20241,086.161,088.411,070.031,081.731,081.73145,400
26 Jan 20241,082.321,089.961,070.821,082.481,082.48244,500
25 Jan 20241,065.791,080.951,063.531,078.871,078.87260,700
24 Jan 20241,073.281,076.941,058.941,059.921,059.92144,700
23 Jan 20241,070.631,077.541,068.761,071.851,071.85153,800
22 Jan 20241,058.351,074.251,058.351,072.211,072.21200,100
19 Jan 20241,058.401,059.951,048.061,057.131,057.13171,200
18 Jan 20241,035.711,053.641,032.431,053.001,053.00201,300
17 Jan 20241,025.011,040.671,025.011,031.751,031.75149,800
16 Jan 20241,029.161,033.651,017.801,027.321,027.32194,000
12 Jan 20241,027.121,033.811,018.841,032.831,032.83146,200
11 Jan 20241,015.001,022.981,004.251,019.821,019.82188,800
10 Jan 20241,005.811,017.211,002.811,015.001,015.00205,800
09 Jan 2024988.941,002.85985.291,000.121,000.12210,700
08 Jan 2024975.00997.81975.00997.18997.18257,700
05 Jan 2024977.48986.76976.01978.61978.61217,900
04 Jan 2024977.89994.18974.05975.53975.53207,100
03 Jan 2024987.78993.40972.08972.61972.61271,500
02 Jan 20241,005.641,013.50989.31992.20992.20245,600
29 Dec 20231,015.001,018.501,008.011,011.601,011.60161,200
28 Dec 2023998.711,014.31998.711,012.791,012.79118,900
27 Dec 20231,006.301,012.441,004.281,007.991,007.99148,300
26 Dec 20231,000.211,012.65998.211,008.971,008.97119,300
22 Dec 2023997.091,005.91996.461,000.421,000.42144,100
21 Dec 2023992.69995.02981.51994.12994.12141,100
20 Dec 2023991.94995.81981.62981.64981.64141,000
19 Dec 2023992.631,004.20992.63998.39998.39131,700
18 Dec 2023991.19996.81985.88989.89989.89138,300
15 Dec 2023978.07994.50978.07985.59985.59485,800
14 Dec 20231,011.901,014.03975.34987.00987.00328,700
13 Dec 20231,001.261,015.72998.541,011.361,011.36228,300
12 Dec 2023996.101,001.37992.601,000.391,000.39209,500
11 Dec 2023982.65994.69982.65992.52992.52145,300
08 Dec 2023973.70986.15971.94983.92983.92144,900
07 Dec 2023966.38976.00965.69972.96972.96210,000
06 Dec 2023962.42970.94958.73963.51963.51134,200
05 Dec 2023962.43967.38950.94955.51955.51140,100
04 Dec 2023963.60969.53957.70967.38967.38168,700
01 Dec 2023958.92974.75956.45970.27970.27162,100
30 Nov 2023956.54963.78949.99962.87962.87279,300
29 Nov 2023958.49959.64950.62952.82952.82124,600
28 Nov 2023979.40980.00954.52956.18956.18253,600
27 Nov 2023966.59980.00966.59976.58976.58167,100
24 Nov 2023967.89976.36962.59970.73970.7343,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...