$217.73 -0.38 (%) TransDigm Group Inc - NYSE

Mar. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDG historical data

Date Open High Low Close Volume
3/2/2015217.46219.99215.84218.11529,641
3/2/20154.324.334.204.28489,148
2/27/2015219.61221.30215.77216.86515,474
2/27/20154.344.364.264.36382,508
2/26/2015223.44223.44220.95221.58455,045
2/26/20154.534.534.314.36670,183
2/25/2015225.58226.21222.62223.44711,274
2/25/20154.524.574.404.56552,878
2/24/2015222.32225.82222.32225.27731,238
2/24/20154.554.604.424.49510,639
2/23/2015215.77224.58215.57222.82807,476
2/23/20154.744.744.384.511,277,835
2/20/2015212.02213.77210.85213.73272,444
2/20/20154.704.814.694.78532,057
2/19/2015209.43212.29208.59211.98247,936
2/19/20154.504.634.374.601,471,354
2/18/2015208.25209.58207.73209.12276,287
2/18/20154.504.954.464.581,173,682
2/17/2015208.58208.96207.39208.18292,480
2/17/20154.504.504.314.46852,958
2/13/2015206.31208.86206.31208.62285,727
2/13/20154.604.604.374.42475,732
2/12/2015207.94208.60206.04206.66384,460
2/12/20154.474.534.364.42627,820
2/11/2015208.08209.06206.30206.87412,135
2/11/20154.384.424.194.24675,205
2/10/2015208.52210.13207.10207.90383,617
2/10/20154.934.934.414.46554,036
2/9/2015211.14212.15207.63207.87440,874
2/9/20154.744.964.694.80985,429
2/6/2015210.11212.33210.11212.11362,653
2/6/20154.884.884.654.671,170,422
2/5/2015210.62211.52208.90211.02302,568
2/5/20154.594.784.594.72616,350
2/4/2015207.48211.69206.52209.68292,400
2/4/20154.804.814.464.49986,919
2/3/2015208.06209.03206.23207.80404,102
2/3/20154.255.234.254.921,378,474
2/2/2015206.40207.26203.01206.96373,660
2/2/20154.304.354.084.17654,505
1/30/2015205.26206.61203.10205.53420,495
1/30/20154.104.284.024.27737,592
1/29/2015202.62207.07201.12206.20582,022
1/29/20154.054.133.924.03916,218
1/28/2015205.64208.68202.43203.00460,958
1/28/20154.524.524.064.10676,417
1/27/2015202.26206.50200.00203.651,032,688
1/27/20154.404.534.404.53410,548
1/26/2015208.00208.75205.81208.57636,515
1/26/20154.684.684.464.49345,659
1/23/2015206.26209.04206.25208.40670,280
1/23/20154.444.644.404.581,207,208
1/22/2015205.42206.65203.69206.04384,660
1/22/20154.684.724.404.46911,380
1/21/2015203.50205.48203.05205.00254,009
1/21/20154.704.744.584.65379,334
1/20/2015204.89204.89202.37203.75401,993
1/20/20154.834.854.594.63556,352
1/19/20154.994.994.854.89163,120
1/16/2015202.95204.99201.97204.00256,620
1/16/20154.774.994.654.90699,757
1/15/2015205.00205.00202.68203.74211,837
1/15/20154.504.794.454.64869,554
1/14/2015201.42205.77201.42204.12348,664
1/14/20154.284.404.144.351,208,464
1/13/2015203.26205.38201.79204.03287,648
1/13/20154.404.524.264.32667,597
1/12/2015201.67202.48200.00201.25256,617
1/12/20154.754.754.494.501,538,255
1/9/2015203.00203.46200.47201.32406,701
1/9/20154.874.884.694.78737,456
1/8/2015201.00203.00200.43202.90232,372
1/8/20154.924.964.804.80537,728
1/7/2015198.76200.34197.41199.56271,055
1/7/20154.935.094.854.87844,365
1/6/2015196.41197.77194.30196.95448,103
1/6/20155.025.174.814.88840,583
1/5/2015197.25198.88194.45196.45508,326
1/5/20155.435.434.975.05437,964
1/2/2015196.76198.48195.21197.75360,852
1/2/20155.205.585.175.40577,792
12/31/2014197.50198.73196.18196.35173,809
12/31/20145.115.234.885.20779,373
12/30/2014198.12199.16197.03197.55127,916
12/30/20145.335.335.055.20412,300
12/29/2014199.46199.94197.57198.55210,092
12/29/20145.445.575.295.31339,929
12/26/2014200.79200.97199.35200.10171,942
12/24/2014198.16201.04197.63200.61134,878
12/24/20145.305.495.275.48338,608
12/23/2014198.00198.32197.09198.26237,310
12/23/20145.325.485.265.33531,724
12/22/2014197.66199.00197.04197.66154,392
12/22/20145.485.515.205.31543,811
12/19/2014196.17197.91195.56197.80348,244
12/19/20145.645.785.445.451,206,899
12/18/2014195.57198.39194.65196.33675,145
12/18/20145.676.095.435.50963,797
12/17/2014191.44195.27190.06194.69610,291
12/17/20145.095.755.095.48966,507
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center