$207.03 +3.38 (%) TransDigm Group Inc - NYSE

Jan. 28, 2015 | 10:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDG historical data

Date Open High Low Close Volume
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
12/16/2014193.09194.32190.79191.25559,363
12/16/20144.725.384.685.10630,190
12/15/2014192.52193.50190.51192.93374,190
12/15/20144.834.964.734.75569,509
12/12/2014191.38194.36190.94192.06343,728
12/12/20144.704.974.704.831,152,883
12/11/2014193.76195.23192.63193.14252,873
12/11/20144.785.064.784.841,085,897
12/10/2014193.22194.75191.81192.63539,307
12/10/20145.145.154.744.891,743,076
12/9/2014191.21195.09190.50195.01225,642
12/9/20145.095.495.065.29811,772
12/8/2014195.98196.20193.09193.68171,587
12/8/20145.275.305.105.14835,012
12/5/2014196.85197.69194.91195.98231,365
12/5/20145.295.705.295.58594,075
12/4/2014195.45196.67194.00196.12344,283
12/4/20145.595.595.315.51882,689
12/3/2014195.15196.02194.02195.35249,465
12/3/20145.566.025.515.75802,899
12/2/2014196.16197.19193.37194.59286,529
12/2/20145.615.975.545.541,080,953
12/1/2014196.67198.21195.26196.52384,960
12/1/20146.066.065.645.671,730,478
11/28/2014194.58199.68194.34197.79404,074
11/28/20145.906.055.636.05882,265
11/27/20146.186.185.865.86838,884
11/26/2014194.01195.07193.28193.82268,515
11/26/20146.406.406.116.12416,197
11/25/2014195.22195.81193.43193.56379,196
11/25/20146.506.556.256.37530,313
11/24/2014194.03195.30193.92194.84275,851
11/24/20146.806.806.506.51611,081
11/21/2014192.83193.22191.82192.77374,612
11/21/20146.736.856.626.74695,492
11/20/2014191.37192.83191.37192.13473,333
11/20/20146.246.606.196.56725,318
11/19/2014192.25193.24191.43191.96523,499
11/19/20146.306.316.126.23442,736
11/18/2014192.77194.59191.76192.29518,226
11/18/20146.606.616.256.29410,119
11/17/2014192.43195.23191.56192.33402,949
11/17/20146.346.706.316.54650,931
11/14/2014191.89192.75190.32192.45429,967
11/14/20146.306.406.076.281,616,455
11/13/2014189.00195.52185.99191.79767,460
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center