UK Markets closed

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
646.33+10.23 (+1.61%)
As of 3:38PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 2021637.57647.92635.71646.33646.33147,658
25 Oct 2021645.38649.68632.47636.10636.10199,500
22 Oct 2021654.41655.91644.73648.23648.23166,000
21 Oct 2021640.81650.01639.82650.00650.00182,500
20 Oct 2021640.52648.36638.33643.35643.35181,300
19 Oct 2021645.41650.34638.87647.04647.04217,200
18 Oct 2021633.63640.22628.82639.99639.99164,700
15 Oct 2021641.97644.24639.26639.47639.47257,800
14 Oct 2021639.94639.94631.34635.74635.74273,700
13 Oct 2021630.69633.82622.09631.99631.99228,700
12 Oct 2021638.69642.34629.80631.23631.23181,400
11 Oct 2021643.58648.44636.55637.14637.14106,200
08 Oct 2021645.48649.50640.68644.06644.06144,600
07 Oct 2021656.09658.24647.27648.03648.03167,900
06 Oct 2021636.75651.63631.12650.59650.59190,800
05 Oct 2021646.46651.45642.11645.28645.28180,700
04 Oct 2021653.61653.61636.57644.01644.01221,800
01 Oct 2021630.96656.57630.08652.93652.93438,600
30 Sept 2021636.42636.42623.78624.57624.57368,000
29 Sept 2021644.12648.66633.77634.50634.50200,500
28 Sept 2021649.44649.54631.19638.29638.29237,700
27 Sept 2021648.74654.32644.98648.82648.82350,000
24 Sept 2021634.88645.16630.81644.42644.42214,000
23 Sept 2021632.50640.16629.74638.19638.19281,500
22 Sept 2021618.80633.57618.33629.09629.09254,500
21 Sept 2021615.75620.13610.05613.75613.75197,400
20 Sept 2021602.58616.35599.35614.86614.86279,300
17 Sept 2021598.53612.87597.27609.94609.94762,800
16 Sept 2021612.12613.77603.83604.60604.60175,600
15 Sept 2021613.99615.89602.17612.96612.96301,400
14 Sept 2021613.38615.08601.88614.00614.00282,900
13 Sept 2021606.86614.35601.25611.74611.74214,500
10 Sept 2021600.30608.16595.29599.56599.56283,600
09 Sept 2021584.57602.85581.03598.07598.07330,700
08 Sept 2021591.95595.45583.86585.02585.02208,000
07 Sept 2021603.62604.99590.02590.94590.94374,100
03 Sept 2021607.58608.78597.81602.27602.27220,700
02 Sept 2021610.10615.72608.39609.78609.78146,500
01 Sept 2021610.87614.82604.76609.50609.50250,500
31 Aug 2021602.01610.79600.21607.47607.47278,400
30 Aug 2021608.29610.52601.77603.57603.57163,800
27 Aug 2021594.36612.00594.36608.75608.75250,600
26 Aug 2021604.43604.43593.66594.36594.36142,200
25 Aug 2021608.88610.30602.22604.03604.03146,700
24 Aug 2021607.82614.54606.49608.30608.30192,400
23 Aug 2021599.03605.98597.63603.07603.07205,500
20 Aug 2021588.00599.23587.08595.40595.40187,500
19 Aug 2021597.00602.52587.11589.47589.47228,200
18 Aug 2021603.15609.75596.41603.16603.16192,100
17 Aug 2021597.19603.78595.35603.45603.45145,800
16 Aug 2021601.97607.37597.59603.84603.84209,700
13 Aug 2021613.73615.49605.05605.97605.97159,300
12 Aug 2021625.04627.86604.59614.37614.37241,400
11 Aug 2021621.38626.78611.88624.05624.05434,200
10 Aug 2021631.66636.85620.25621.00621.00279,700
09 Aug 2021626.00633.29618.89628.51628.51259,100
06 Aug 2021630.31636.32627.40629.11629.11164,900
05 Aug 2021618.38630.13618.38624.55624.55163,500
04 Aug 2021624.31628.50615.54616.11616.11174,700
03 Aug 2021636.41636.41622.95631.96631.96207,100
02 Aug 2021648.85650.73634.68635.30635.30199,600
30 Jul 2021650.35653.01638.47641.09641.09173,900
29 Jul 2021653.86659.16648.54654.89654.89128,200
28 Jul 2021654.01656.08646.70648.52648.52148,700
27 Jul 2021646.95650.98643.68648.51648.51110,600
26 Jul 2021647.49650.78642.75650.64650.64132,600
23 Jul 2021654.99654.99645.56647.64647.64131,100
22 Jul 2021645.68648.30640.58647.23647.23102,500
21 Jul 2021643.46651.28636.21648.85648.85144,800
20 Jul 2021609.66638.63608.62636.68636.68296,300
19 Jul 2021618.34618.34593.82607.66607.66485,400
16 Jul 2021640.70643.28631.42633.58633.58197,100
15 Jul 2021639.25645.89634.39636.56636.56168,600
14 Jul 2021650.64655.13644.87645.94645.94165,600
13 Jul 2021652.20656.55648.13648.56648.56215,800
12 Jul 2021654.74658.13649.84653.66653.66256,400
09 Jul 2021656.98660.43652.82660.06660.06154,800
08 Jul 2021644.47652.93637.90647.21647.21188,200
07 Jul 2021653.51657.52647.31654.37654.37176,900
06 Jul 2021660.00660.00647.46656.43656.43178,500
02 Jul 2021661.54662.31654.28661.44661.44130,000
01 Jul 2021649.32659.52649.27658.98658.98203,400
30 Jun 2021645.03651.89639.79647.29647.29301,300
29 Jun 2021659.52660.00643.76644.23644.23285,100
28 Jun 2021670.55670.66653.43656.30656.30264,100
25 Jun 2021680.64681.00669.32673.22673.22366,700
24 Jun 2021688.03688.03672.87679.99679.99253,000
23 Jun 2021680.00684.00677.96682.63682.63269,900
22 Jun 2021671.09679.13663.43679.00679.00290,200
21 Jun 2021660.63672.75658.62670.93670.93267,700
18 Jun 2021657.77660.20650.69654.93654.93354,900
17 Jun 2021665.95669.02655.16667.51667.51289,600
16 Jun 2021675.59679.47665.06665.22665.22300,600
15 Jun 2021669.56676.64666.15676.50676.50290,300
14 Jun 2021660.27669.08660.27668.91668.91335,400
11 Jun 2021663.72665.62656.57661.94661.94210,200
10 Jun 2021668.39668.39657.25660.00660.00196,200
09 Jun 2021669.05669.77662.29664.00664.00260,400
08 Jun 2021663.42672.44663.42669.00669.00317,800
07 Jun 2021664.71667.26660.28662.55662.55673,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...