$245.27 +0.29 (%) TransDigm Group Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDG historical data

Date Open High Low Close Volume
12/2/2016244.34246.41235.14245.271,154,533
12/2/20162.912.982.902.92392,944
12/1/2016251.12251.30244.72244.981,239,023
12/1/20162.952.992.842.90734,939
11/30/2016258.80260.12250.05251.43853,692
11/30/20162.552.962.552.801,990,922
11/29/2016259.25261.83257.98258.67520,516
11/29/20162.432.432.372.40195,104
11/28/2016259.28260.99257.67258.48507,246
11/28/20162.482.552.452.46253,037
11/25/2016260.47261.06257.73260.03227,199
11/25/20162.572.572.402.46251,918
11/24/20162.502.602.502.59109,148
11/23/2016252.87260.12252.87259.03609,484
11/23/20162.602.612.462.56476,620
11/22/2016251.52252.76251.07252.50697,697
11/22/20162.552.612.512.60418,752
11/21/2016250.67252.27250.58251.38669,824
11/21/20162.432.532.402.52427,822
11/18/2016257.49257.49249.28250.03840,589
11/18/20162.362.372.332.36414,593
11/17/2016255.86259.16255.86258.82473,762
11/17/20162.432.462.292.34405,073
11/16/2016257.78259.36253.54255.79701,121
11/16/20162.522.532.402.40208,885
11/15/2016251.89262.47251.89258.921,327,881
11/15/20162.432.542.432.51290,284
11/14/2016273.43274.00251.95252.942,229,403
11/14/20162.362.412.322.38116,467
11/11/2016268.28272.95266.98272.29763,242
11/11/20162.502.502.332.37367,846
11/10/2016274.15277.33266.35269.42985,062
11/10/20162.432.502.422.47286,590
11/9/2016270.55273.30269.80272.001,415,801
11/9/20162.112.452.102.45977,296
11/8/2016270.48274.29270.09272.75253,064
11/8/20162.272.272.172.20344,931
11/7/2016271.57271.57266.01270.45544,406
11/7/20162.272.312.252.27517,024
11/4/2016266.59271.36266.59267.45336,571
11/4/20162.272.302.152.241,327,039
11/3/2016266.63267.10264.43266.47309,843
11/3/20162.492.492.282.30451,489
11/2/2016270.12271.50265.76265.82456,555
11/2/20162.482.492.402.43220,587
11/1/2016273.41274.44268.59270.16377,855
11/1/20162.582.642.482.49175,916
10/31/2016272.90273.99270.94272.46341,133
10/31/20162.642.672.562.57138,590
10/28/2016270.11273.22269.40271.66380,706
10/28/20162.672.742.592.65138,640
10/27/2016271.83273.04269.04269.62439,168
10/27/20162.762.772.652.68180,087
10/26/2016267.71271.27267.57271.08406,481
10/26/20162.772.782.682.73235,270
10/25/2016266.86269.13265.82268.12535,077
10/25/20162.792.862.742.76445,126
10/24/2016265.01267.21264.29266.95451,210
10/24/20162.802.892.752.77714,906
10/21/2016258.40263.26257.89262.86406,145
10/21/20162.702.802.702.77900,383
10/20/2016256.56260.31256.13260.19666,691
10/20/20162.602.732.582.72574,515
10/19/2016281.51282.96280.23281.66441,076
10/19/20162.602.702.602.621,043,047
10/18/2016282.96282.97280.78282.08291,901
10/18/20162.532.592.492.58676,453
10/17/2016279.26280.50278.03280.03385,600
10/17/20162.552.592.472.50368,949
10/14/2016280.39280.69277.50277.52183,949
10/14/20162.592.602.532.54430,480
10/13/2016275.68279.48275.14278.67453,698
10/13/20162.572.662.512.54653,073
10/12/2016276.39278.06275.00277.43378,447
10/12/20162.652.652.572.57423,002
10/11/2016281.61282.79275.87276.70355,253
10/11/20162.742.792.672.67460,280
10/10/2016281.80284.44280.46283.26428,262
10/7/2016284.36284.36279.28280.901,006,949
10/7/20162.672.722.632.72393,710
10/6/2016283.80286.00282.33285.50381,751
10/6/20162.672.732.652.71713,300
10/5/2016283.12284.83282.21283.80484,961
10/5/20162.572.662.552.65858,896
10/4/2016292.24293.19282.41283.13733,811
10/4/20162.532.552.492.52162,885
10/3/2016287.85290.20287.75289.86164,843
10/3/20162.552.592.502.54444,778
9/30/2016289.04290.27286.91289.12263,226
9/30/20162.512.552.482.51156,077
9/29/2016290.37290.83286.38287.09281,040
9/29/20162.542.622.502.51641,972
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center