$223.03 +1.11 (%) TransDigm Group Inc - NYSE

Apr. 24, 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
4/24/2015223.15223.50221.30223.03242,921
4/24/20155.195.245.085.12176,943
4/23/2015220.98223.69220.98221.92150,786
4/23/20155.085.285.055.17401,175
4/22/2015223.50223.54220.79221.81225,256
4/22/20155.045.114.825.04381,624
4/21/2015223.43223.60221.46223.60217,290
4/21/20155.275.294.884.97542,245
4/20/2015220.78222.62220.78222.48153,340
4/20/20155.405.535.325.34455,077
4/17/2015221.51221.51218.77219.38337,133
4/17/20155.205.345.125.34471,590
4/16/2015221.83222.58221.01222.08172,760
4/16/20155.325.385.135.23551,820
4/15/2015223.08223.87221.45222.33190,972
4/15/20155.165.525.005.321,127,315
4/14/2015222.94222.98221.04222.30171,796
4/14/20154.935.084.925.03801,893
4/13/2015223.46223.97222.19222.82297,299
4/13/20154.814.984.794.82843,769
4/10/2015222.77224.00221.80223.20203,992
4/10/20154.854.874.764.80590,525
4/9/2015221.55222.33220.45221.95277,611
4/9/20154.744.884.664.77543,237
4/8/2015221.31222.34219.26220.61303,214
4/8/20154.995.004.644.68536,331
4/7/2015219.90221.53219.45220.83257,691
4/7/20154.775.004.724.85750,850
4/6/2015219.23221.45218.75219.74186,723
4/6/20154.434.844.424.71961,457
4/2/2015218.99220.82218.37220.25209,967
4/2/20154.254.464.254.38509,987
4/1/2015217.46219.69217.01218.72329,781
4/1/20154.124.314.054.28378,354
3/31/2015220.03220.03218.08218.72313,716
3/31/20154.044.144.044.07318,299
3/30/2015218.41220.64217.87219.83271,150
3/30/20154.194.224.024.06870,457
3/27/2015215.18218.88215.18217.87206,975
3/27/20154.214.234.104.15500,492
3/26/2015213.71215.86212.72215.18426,682
3/26/20154.544.544.254.25695,893
3/25/2015214.94215.75213.86214.00432,150
3/25/20154.234.344.164.30747,414
3/24/2015215.28216.85214.39215.15181,605
3/24/20154.284.294.104.14449,312
3/23/2015215.75217.35214.21215.79243,580
3/23/20154.124.404.124.17523,681
3/20/2015218.10218.44215.02215.75434,388
3/20/20154.054.174.024.17746,679
3/19/2015216.74217.58213.51214.79202,899
3/19/20154.024.114.004.04156,382
3/18/2015215.25217.38213.28216.44269,656
3/18/20153.964.173.904.12643,802
3/17/2015216.47217.04215.14216.49286,400
3/17/20153.904.073.883.98482,001
3/16/2015214.85217.28214.24217.14385,313
3/16/20153.993.993.823.95433,999
3/13/2015215.57216.82212.78214.82176,159
3/13/20154.044.053.974.00816,933
3/12/2015214.94216.54214.10216.28285,924
3/12/20154.104.134.034.07493,907
3/11/2015213.63214.83213.25214.16214,632
3/11/20154.074.264.034.23711,819
3/10/2015213.03214.29212.93213.00218,940
3/10/20154.094.094.014.04475,201
3/9/2015213.52216.02213.21214.75334,000
3/9/20154.074.114.004.09976,248
3/6/2015214.89215.92212.20213.12308,043
3/6/20154.194.193.924.061,704,682
3/5/2015215.19216.66213.68215.34256,240
3/5/20154.664.664.104.191,685,568
3/4/2015217.49217.94215.16215.33285,859
3/4/20154.504.524.264.49376,888
3/3/2015217.26218.05216.35217.73284,261
3/3/20154.284.474.254.42319,089
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
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center