TRANSDIGM GROUP $149.90

up +0.06


21/5/2013 10:21 AM  |  NYSE : TDG  |  Industries : Manufacturing / Aerospace Product and Parts Manufacturing
Type:

TDG historical data

Date Open High Low Close Volume
5/20/2013 149.47 150.99 149.33 149.84 1584
5/17/2013 150.69 152.28 148.81 149.83 4477
5/16/2013 154.95 155.43 150.17 150.65 4432
5/15/2013 150.08 155.97 149.90 154.69 5569
5/14/2013 147.89 150.21 147.88 150.08 2512
5/13/2013 148.85 148.85 147.29 148.11 2650
5/10/2013 149.80 150.20 148.65 148.84 1422
5/9/2013 149.04 150.97 147.99 149.87 2537
5/8/2013 150.27 150.66 147.84 148.50 2838
5/7/2013 151.00 151.00 146.25 150.13 4534
5/6/2013 149.54 151.00 149.01 150.30 2652
5/3/2013 150.89 150.99 149.43 149.50 2367
5/2/2013 147.62 149.99 147.62 149.02 1924
5/1/2013 146.73 148.15 146.05 147.00 3251
4/30/2013 144.93 147.09 144.74 146.80 4465
4/29/2013 145.60 145.93 144.05 144.87 3207
4/26/2013 147.45 147.61 144.80 145.31 2512
4/25/2013 148.20 148.41 147.11 147.35 1415
4/24/2013 147.53 148.50 147.21 148.09 1781
4/23/2013 147.14 147.20 145.01 146.88 1392
4/22/2013 145.60 146.79 143.32 146.16 2123
4/19/2013 144.71 145.45 144.05 145.37 1283
4/18/2013 145.63 145.67 142.93 144.18 1466
4/17/2013 146.76 147.43 143.82 145.49 3519
4/16/2013 150.39 150.50 146.86 148.16 3658
4/15/2013 152.90 153.44 148.50 148.88 2336
4/12/2013 152.36 153.66 151.06 152.90 1397
4/11/2013 153.63 155.17 151.99 153.01 3081
4/10/2013 151.64 153.65 150.36 153.22 2855
4/9/2013 150.40 151.76 150.33 151.21 2661
4/8/2013 147.71 151.00 147.63 150.28 1924
4/5/2013 148.17 148.55 146.20 147.88 2937
4/4/2013 149.68 150.29 148.75 149.84 950
4/3/2013 150.81 151.47 148.84 149.53 2433
4/2/2013 151.17 152.17 150.23 150.39 2417
4/1/2013 153.19 153.74 150.67 151.09 2696
3/28/2013 151.19 153.12 150.15 152.92 2133
3/27/2013 149.46 151.50 148.63 150.96 1792
3/26/2013 149.16 150.58 148.35 150.27 2416
3/25/2013 149.78 150.66 147.87 148.28 3056
3/22/2013 150.20 150.47 148.84 149.35 1451
3/21/2013 150.81 151.36 149.00 149.71 1783
3/20/2013 150.96 152.17 149.95 151.71 2162
3/19/2013 150.45 151.00 149.00 150.44 3193
3/18/2013 149.48 151.38 149.43 150.10 2644
3/15/2013 150.27 151.96 150.09 151.02 6284
3/14/2013 150.97 151.03 149.51 150.91 2450
3/13/2013 146.97 150.68 146.61 150.59 3253
3/12/2013 147.67 148.17 146.18 146.90 2726
3/11/2013 146.45 147.75 145.31 147.56 5262
3/8/2013 144.36 144.66 143.36 143.85 3296
3/7/2013 143.96 144.37 142.76 143.72 1607
3/6/2013 143.65 144.14 142.85 143.51 1418
3/5/2013 142.62 144.61 142.43 142.84 1955
3/4/2013 142.09 143.08 141.01 141.75 2955
3/1/2013 141.71 143.61 140.54 142.68 1969
2/28/2013 142.82 144.33 141.94 142.34 4548
2/27/2013 139.28 143.53 139.00 142.60 3584
2/26/2013 139.53 139.95 138.47 139.18 2078
2/25/2013 143.19 143.23 138.83 138.83 2805
2/22/2013 141.50 143.00 141.50 142.74 2434
2/21/2013 139.47 141.21 138.92 141.16 3744
2/20/2013 143.26 143.72 139.71 139.86 3570
2/19/2013 143.73 144.23 142.40 143.05 5627
2/15/2013 143.21 144.14 142.88 143.77 2642
2/14/2013 144.28 144.78 142.67 143.44 2425
2/13/2013 145.00 145.70 143.57 144.75 2443
2/12/2013 145.55 146.31 143.41 144.91 2826
2/11/2013 143.25 146.45 142.95 145.18 6851
2/8/2013 143.60 144.85 142.74 143.05 5412
2/7/2013 139.90 143.70 139.50 143.61 7899
2/6/2013 139.12 140.05 138.25 139.74 5873
2/5/2013 139.07 140.28 138.00 139.44 5044
2/4/2013 135.99 143.94 134.46 137.72 14041
2/1/2013 136.45 137.51 135.97 136.42 5872
1/31/2013 137.74 138.22 135.40 135.44 3906
1/30/2013 137.20 138.54 137.14 137.82 6085
1/29/2013 136.44 138.70 136.04 137.83 3871
1/28/2013 139.19 139.19 135.96 136.87 2902
1/25/2013 138.63 138.96 137.78 138.41 3342
1/24/2013 137.14 139.37 137.02 138.21 2610
1/23/2013 136.98 137.56 136.19 137.43 1638
1/22/2013 136.08 137.13 135.50 137.02 2406
1/18/2013 136.78 136.78 134.31 136.22 4872
1/17/2013 135.24 136.98 134.71 136.69 2965
1/16/2013 135.18 135.18 133.00 134.81 2228
1/15/2013 134.83 136.89 134.68 135.48 7688
1/14/2013 137.16 137.89 135.12 135.75 5070
1/11/2013 136.56 138.23 136.21 137.53 7173
1/10/2013 140.15 140.15 134.96 136.09 11252
1/9/2013 137.80 139.61 137.64 139.59 9493
1/8/2013 140.36 141.23 136.66 137.50 7922
1/7/2013 139.85 140.76 138.81 140.75 3667
1/4/2013 139.55 140.30 138.80 140.29 3050
1/3/2013 140.06 141.28 139.09 139.61 3759
1/2/2013 138.80 141.10 138.70 140.00 6591
12/31/2012 132.45 136.82 132.41 136.36 2140
12/28/2012 133.34 135.09 132.92 133.05 1448
12/27/2012 133.11 134.91 132.65 134.58 1906
12/26/2012 134.18 135.54 133.18 133.22 2324
Marketplace
Trading Center