$287.09 -4.25 (%) TransDigm Group Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
9/28/2016291.02292.57288.35291.34202,963
9/28/20162.422.582.352.56495,498
9/27/2016290.76292.40288.20290.57269,767
9/27/20162.502.512.412.41188,388
9/26/2016287.40291.80287.12290.18458,093
9/26/20162.572.592.512.52177,692
9/23/2016286.17289.61285.96288.16288,741
9/23/20162.592.602.512.56197,399
9/22/2016286.30288.69285.64286.85279,654
9/22/20162.562.602.542.58143,766
9/21/2016280.00282.69279.00282.69323,116
9/21/20162.482.522.462.52180,965
9/20/2016283.81283.81278.52279.71286,928
9/20/20162.452.462.412.42161,774
9/19/2016283.66285.16280.95282.50247,722
9/19/20162.592.592.452.46117,499
9/16/2016283.23286.17281.04281.97767,695
9/16/20162.502.522.472.50207,581
9/15/2016281.40285.38280.33284.32220,888
9/15/20162.492.532.482.51199,411
9/14/2016281.88285.07280.41281.35216,652
9/14/20162.492.502.412.50267,602
9/13/2016284.52285.30280.60281.74264,544
9/13/20162.532.532.422.45143,881
9/12/2016281.73287.22280.55286.46348,028
9/12/20162.512.622.502.5697,642
9/9/2016286.25286.69283.18283.41416,812
9/9/20162.632.642.532.56192,782
9/8/2016290.15291.33287.54288.49471,797
9/8/20162.632.652.582.62271,790
9/7/2016290.08294.38289.51291.81285,582
9/7/20162.642.662.602.61111,002
9/6/2016288.52290.82287.98290.08259,941
9/6/20162.622.652.602.64160,259
9/2/2016288.82290.85287.33288.36229,687
9/2/20162.552.622.532.62231,641
9/1/2016285.44287.85284.10287.41270,909
9/1/20162.502.552.492.53182,976
8/31/2016287.13287.32284.20285.19249,657
8/31/20162.552.632.522.52289,159
8/30/2016289.23289.96285.41287.22251,413
8/30/20162.612.622.582.60178,615
8/29/2016285.15289.63285.15289.17255,849
8/29/20162.572.612.572.60242,838
8/26/2016285.20286.82282.04284.72131,523
8/26/20162.602.652.592.60103,308
8/25/2016283.98286.35283.62284.42181,244
8/25/20162.582.612.552.6082,325
8/24/2016285.63286.90283.69284.29193,186
8/24/20162.582.632.582.59195,080
8/23/2016286.75287.28285.11286.76228,210
8/23/20162.582.662.572.61424,625
8/22/2016285.17287.45284.64285.87176,339
8/22/20162.562.612.562.60302,523
8/19/2016284.40285.97283.40285.41155,197
8/19/20162.632.662.592.62239,952
8/18/2016284.31286.21283.67285.16236,498
8/18/20162.592.702.582.63517,435
8/17/2016284.17284.44282.38283.93215,388
8/17/20162.582.602.502.57588,161
8/16/2016284.06285.21283.33283.62190,983
8/16/20162.502.602.462.59777,406
8/15/2016284.29285.73283.17285.25488,858
8/15/20162.462.562.452.52568,461
8/12/2016284.47284.49282.56283.10337,370
8/12/20162.362.462.362.44541,457
8/11/2016288.49289.67285.95286.01338,483
8/11/20162.342.382.302.38472,686
8/10/2016287.50288.71283.50287.60656,829
8/10/20162.392.412.302.30345,100
8/9/2016280.06287.16277.37287.04605,886
8/9/20162.422.452.372.37355,538
8/8/2016281.64281.64276.83279.04631,183
8/8/20162.382.442.372.42459,840
8/5/2016278.35280.75278.10280.61303,988
8/5/20162.402.402.302.36257,364
8/4/2016278.57279.77276.55277.79249,742
8/4/20162.342.412.302.41423,733
8/3/2016277.02278.69276.12277.95384,857
8/3/20162.262.422.182.36743,828
8/2/2016278.75279.70276.49277.15301,268
8/2/20162.232.322.212.27204,638
8/1/2016278.53280.19277.78279.02520,838
7/29/2016277.00280.28276.78279.52505,671
7/29/20162.202.342.202.31350,934
7/28/2016278.01279.52276.75278.99422,627
7/28/20162.192.272.182.22189,787
7/27/2016278.51279.18276.69278.15302,574
7/27/20162.272.342.162.21768,218
7/26/2016274.22277.52274.15277.30343,327
7/26/20162.362.392.262.27983,075
7/25/2016273.09274.16271.94273.86209,913
7/25/20162.512.512.382.39317,659
7/22/2016271.20274.47269.64274.16268,723
7/22/20162.582.582.512.56166,420
7/21/2016273.96274.39269.90270.91433,190
7/21/20162.612.642.552.56252,924
7/20/2016274.87275.73273.58274.05298,192
7/20/20162.552.622.492.61498,346
7/19/2016271.12276.14271.12274.22486,428
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center