Transdigm Group Incorporated Common Stock (NY: TDG )

1,301.66 +11.05 (+0.86%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 1287 1302 1284 1302 91,519 +11.05(+0.86%)
Dec 23, 2024 1270 1297 1264 1291 271,911 +14.46(+1.13%)
Dec 20, 2024 1247 1293 1247 1276 608,491 +14.25(+1.13%)
Dec 19, 2024 1250 1265 1247 1262 291,035 +22.90(+1.85%)
Dec 18, 2024 1265 1278 1238 1239 566,822 -35.24(-2.77%)
Dec 17, 2024 1271 1279 1256 1274 559,973 -5.80(-0.45%)
Dec 16, 2024 1264 1283 1258 1280 350,316 +20.92(+1.66%)
Dec 13, 2024 1237 1262 1235 1259 235,969 +18.60(+1.50%)
Dec 12, 2024 1244 1254 1236 1241 407,655 -6.13(-0.49%)
Dec 11, 2024 1272 1275 1245 1247 220,152 -14.92(-1.18%)
Dec 10, 2024 1262 1269 1251 1262 171,119 +3.08(+0.24%)
Dec 09, 2024 1279 1279 1250 1258 243,458 -20.72(-1.62%)
Dec 06, 2024 1292 1295 1268 1279 289,931 -13.65(-1.06%)
Dec 05, 2024 1294 1312 1285 1293 264,248 -14.95(-1.14%)
Dec 04, 2024 1258 1318 1258 1308 348,577 +49.10(+3.90%)
Dec 03, 2024 1255 1266 1250 1259 206,817 -1.76(-0.14%)
Dec 02, 2024 1266 1284 1247 1260 353,483 +7.50(+0.60%)
Nov 29, 2024 1263 1263 1241 1253 171,086 +3.64(+0.29%)
Nov 27, 2024 1262 1266 1245 1249 286,359 -13.28(-1.05%)
Nov 26, 2024 1261 1274 1248 1263 344,858 +1.63(+0.13%)
Nov 25, 2024 1268 1268 1248 1261 436,863 +0.66(+0.05%)
Nov 22, 2024 1239 1267 1230 1260 486,581 +20.19(+1.63%)
Nov 21, 2024 1305 1311 1237 1240 567,339 -52.98(-4.10%)
Nov 20, 2024 1263 1298 1250 1293 377,226 +42.49(+3.40%)
Nov 19, 2024 1251 1257 1246 1251 319,397 -1.73(-0.14%)
Nov 18, 2024 1261 1266 1243 1252 268,303 -1.81(-0.14%)
Nov 15, 2024 1265 1279 1240 1254 481,100 -17.55(-1.38%)
Nov 14, 2024 1355 1355 1258 1272 666,651 -91.29(-6.70%)
Nov 13, 2024 1362 1377 1354 1363 227,506 +7.58(+0.56%)
Nov 12, 2024 1378 1381 1344 1355 266,119 -19.34(-1.41%)
Nov 11, 2024 1361 1385 1360 1375 214,591 +23.78(+1.76%)
Nov 08, 2024 1328 1370 1328 1351 245,526 +21.59(+1.62%)
Nov 07, 2024 1347 1360 1306 1329 509,734 -53.21(-3.85%)
Nov 06, 2024 1398 1400 1367 1383 396,872 +45.00(+3.36%)
Nov 05, 2024 1322 1339 1318 1338 166,536 +22.21(+1.69%)
Nov 04, 2024 1309 1322 1307 1315 179,581 +10.89(+0.83%)
Nov 01, 2024 1308 1317 1300 1304 217,998 +2.20(+0.17%)
Oct 31, 2024 1325 1330 1300 1302 268,483 -27.33(-2.06%)
Oct 30, 2024 1329 1345 1328 1330 219,063 -6.54(-0.49%)
Oct 29, 2024 1332 1342 1327 1336 162,821 -2.91(-0.22%)
Oct 28, 2024 1364 1364 1337 1339 169,979 -15.75(-1.16%)
Oct 25, 2024 1355 1363 1345 1355 133,471 +9.27(+0.69%)
Oct 24, 2024 1361 1369 1343 1346 120,519 -12.03(-0.89%)
Oct 23, 2024 1350 1367 1350 1358 143,243 +7.18(+0.53%)
Oct 22, 2024 1379 1379 1337 1350 206,141 -36.45(-2.63%)
Oct 21, 2024 1400 1406 1375 1387 152,839 -10.30(-0.74%)
Oct 18, 2024 1410 1410 1390 1397 133,998 -4.80(-0.34%)
Oct 17, 2024 1395 1415 1390 1402 197,262 +17.89(+1.29%)
Oct 16, 2024 1393 1395 1373 1384 193,165 -6.45(-0.46%)
Oct 15, 2024 1422 1422 1390 1391 155,968 -21.11(-1.50%)
Oct 14, 2024 1416 1425 1409 1412 152,704 +1.21(+0.09%)
Oct 11, 2024 1372 1415 1372 1410 192,091 +41.44(+3.03%)
Oct 10, 2024 1368 1376 1363 1369 106,216 -17.98(-1.30%)
Oct 09, 2024 1369 1388 1369 1387 138,125 +11.34(+0.82%)
Oct 08, 2024 1369 1379 1364 1376 94,110 +19.07(+1.41%)
Oct 07, 2024 1352 1368 1343 1357 144,697 +1.09(+0.08%)
Oct 04, 2024 1356 1358 1336 1355 187,837 +11.37(+0.85%)
Oct 03, 2024 1366 1366 1342 1344 231,529 -22.20(-1.62%)
Oct 02, 2024 1359 1375 1351 1366 185,713 +6.22(+0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.