UK Markets closed

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
541.14+4.63 (+0.86%)
At close: 04:00PM EDT
541.14 -0.16 (-0.03%)
After hours: 04:12PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 2022531.26550.97531.23541.14541.14423,710
18 May 2022547.07553.63533.74536.51536.51549,200
17 May 2022557.06566.71549.20556.86556.86286,800
16 May 2022558.88565.34545.78546.23546.23334,000
13 May 2022555.31570.20555.31563.81563.81263,100
12 May 2022569.08570.54537.55549.93549.93492,800
11 May 2022563.54589.92563.54570.77570.77422,500
10 May 2022564.00582.28550.95566.24566.24630,100
09 May 2022575.80577.17540.28545.69545.69700,400
06 May 2022595.77598.88576.52584.12584.12337,900
05 May 2022616.76617.46591.54597.64597.64312,500
04 May 2022602.79624.18596.58621.73621.73282,100
03 May 2022607.75613.04597.29604.22604.22340,700
02 May 2022594.99607.41586.15602.88602.88423,900
29 Apr 2022614.55617.80593.61594.81594.81281,200
28 Apr 2022620.55624.24609.02618.83618.83206,300
27 Apr 2022611.40619.80603.45615.26615.26258,700
26 Apr 2022619.79627.00613.79613.79613.79215,700
25 Apr 2022618.29627.02613.52626.64626.64305,000
22 Apr 2022632.00641.45623.40624.01624.01283,700
21 Apr 2022658.26658.26632.05634.16634.16237,800
20 Apr 2022646.96649.88642.22643.34643.34145,500
19 Apr 2022633.19647.15633.19643.74643.74160,200
18 Apr 2022639.12639.12625.52633.19633.19445,600
14 Apr 2022640.23648.26637.05638.48638.48325,200
13 Apr 2022639.74643.28633.37636.17636.17226,600
12 Apr 2022635.99648.05633.25636.51636.51222,800
11 Apr 2022638.25647.32633.36633.53633.53178,100
08 Apr 2022653.08655.69640.32640.82640.82160,100
07 Apr 2022645.98654.94639.39651.39651.39217,400
06 Apr 2022645.32651.29640.59647.99647.99307,900
05 Apr 2022668.16678.08650.07651.43651.43304,200
04 Apr 2022668.52670.32660.67669.39669.39243,700
01 Apr 2022656.30667.32648.74667.04667.04489,500
31 Mar 2022670.59673.98651.15651.54651.54623,600
30 Mar 2022683.00684.72667.97672.31672.31345,800
29 Mar 2022677.35684.71669.26684.29684.29276,000
28 Mar 2022674.24676.58659.92668.62668.62219,100
25 Mar 2022677.43684.62671.96675.53675.53192,700
24 Mar 2022663.49676.12662.37675.70675.70231,200
23 Mar 2022665.64674.17659.67660.84660.84167,400
22 Mar 2022658.31674.47656.08671.68671.68306,300
21 Mar 2022653.30658.66647.10655.29655.29264,100
18 Mar 2022671.96671.96656.47661.36661.36614,800
17 Mar 2022650.00663.49650.00663.02663.02287,200
16 Mar 2022651.63668.15640.14656.00656.00358,800
15 Mar 2022628.55648.73624.37646.03646.03341,000
14 Mar 2022625.33632.43613.87618.43618.43510,100
11 Mar 2022638.54646.92623.27623.99623.99292,600
10 Mar 2022620.33647.47620.33633.68633.68315,200
09 Mar 2022615.27639.02611.61633.93633.93406,600
08 Mar 2022593.45609.47586.83596.83596.83586,600
07 Mar 2022637.14637.14591.95591.97591.97634,800
04 Mar 2022649.05649.05624.54633.06633.06507,900
03 Mar 2022678.03678.03652.97654.49654.49354,300
02 Mar 2022659.56681.42656.52675.51675.51493,600
01 Mar 2022663.78667.41650.92654.83654.83529,700
28 Feb 2022657.97674.49654.14666.59666.59363,700
25 Feb 2022653.90667.59650.19662.45662.45356,100
24 Feb 2022609.93649.77608.84649.18649.18423,800
23 Feb 2022654.31658.95625.08627.12627.12322,500
22 Feb 2022650.01654.54640.00646.10646.10270,900
18 Feb 2022658.59661.27648.38648.96648.96232,900
17 Feb 2022664.06664.06652.69657.80657.80240,600
16 Feb 2022657.66670.63652.63667.97667.97245,100
15 Feb 2022639.16656.43636.08656.21656.21312,900
14 Feb 2022642.69646.75626.86630.74630.74247,000
11 Feb 2022651.09655.02633.14638.33638.33336,300
10 Feb 2022645.40661.74643.98649.24649.24301,300
09 Feb 2022650.00665.66648.57650.25650.25359,300
08 Feb 2022609.20649.17609.20645.82645.82453,900
07 Feb 2022623.07637.83621.84633.24633.24402,900
04 Feb 2022613.70626.49610.22619.63619.63340,300
03 Feb 2022625.25626.29614.50619.32619.32193,200
02 Feb 2022620.40629.81612.26628.07628.07214,100
01 Feb 2022615.82627.40610.38624.48624.48231,300
31 Jan 2022599.00616.87599.00616.19616.19211,300
28 Jan 2022590.01604.27575.03604.15604.15346,900
27 Jan 2022621.12625.76590.11593.88593.88257,200
26 Jan 2022621.40633.28604.16612.59612.59220,600
25 Jan 2022609.07621.09596.35614.60614.60312,200
24 Jan 2022600.27621.86590.10621.27621.27313,300
21 Jan 2022629.01630.27609.63616.62616.62289,200
20 Jan 2022631.26643.18627.75629.09629.09237,500
19 Jan 2022633.01643.41626.71630.25630.25205,300
18 Jan 2022637.66639.99626.55630.74630.74382,100
14 Jan 2022644.43647.13633.72645.38645.38273,000
13 Jan 2022663.52666.21642.13650.60650.60377,700
12 Jan 2022656.15662.69654.93658.59658.59156,300
11 Jan 2022644.51654.05637.50653.43653.43163,000
10 Jan 2022652.76655.50633.16644.00644.00238,800
07 Jan 2022651.28669.03651.28654.21654.21313,800
06 Jan 2022653.50659.07644.41644.76644.76366,300
05 Jan 2022646.39657.39642.34647.84647.84421,300
04 Jan 2022650.00651.05636.46644.03644.03305,600
03 Jan 2022638.92643.72631.62641.59641.59305,900
31 Dec 2021633.11640.48631.01636.28636.28150,100
30 Dec 2021629.26642.24629.26634.41634.41168,200
29 Dec 2021625.72631.97625.44630.51630.51108,800
28 Dec 2021625.22636.53625.22630.50630.50110,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...