TransDigm Group Inc $167.58

up +1.97


11/7/2014 04:02 PM  |  NYSE : TDG  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDG historical data

Date Open High Low Close Volume
7/10/2014165.00166.44164.74165.61280,688
7/10/201411.9012.0411.8111.84722,823
7/9/2014165.76166.26165.01166.04335,515
7/9/201411.8712.1411.8412.14503,664
7/8/2014167.77168.44165.05165.33911,656
7/8/201412.0312.0311.7711.91802,680
7/7/2014168.11168.75167.00167.53514,489
7/7/201412.3912.3911.9912.01244,823
7/4/201412.2012.4312.2012.37117,983
7/3/2014168.48169.10166.83168.20305,954
7/3/201412.1512.4412.0412.40414,446
7/2/2014167.96168.96166.24168.42325,925
7/2/201412.2012.2012.0112.08154,261
7/1/2014167.20168.78166.09168.37400,975
6/30/2014167.37167.80166.07167.26448,705
6/30/201412.1412.1712.0412.1156,050
6/27/2014167.51168.05166.30167.37440,808
6/27/201412.1812.2812.1012.11225,115
6/26/2014167.79168.74166.87167.75360,398
6/26/201412.1512.2012.0012.16415,144
6/25/2014167.50168.15167.00167.72396,327
6/25/201412.0112.1711.9112.12481,436
6/24/2014170.24170.52167.79167.81442,870
6/24/201412.4312.5012.0212.04297,168
6/23/2014171.92172.03169.50170.24318,285
6/23/201412.5412.5612.4312.50109,048
6/20/2014171.01172.42169.82172.42806,579
6/20/201412.6012.6512.5012.531,561,031
6/19/2014171.44171.46169.49170.58201,061
6/19/201412.7312.8312.5812.60379,498
6/18/2014169.70171.65168.78171.27558,981
6/18/201412.6312.7812.6312.76217,054
6/17/2014168.93170.47168.74169.19253,868
6/17/201412.5012.6212.4412.62131,188
6/16/2014168.87170.30168.68170.02560,918
6/16/201412.7012.7612.5012.59264,220
6/13/2014168.17169.13167.90168.80429,611
6/13/201412.5612.8912.5312.75518,784
6/12/2014169.61170.00162.20167.70894,999
6/12/201412.1612.5212.1412.47645,062
6/11/2014194.08196.39194.08195.24563,628
6/11/201412.0612.1912.0412.19157,910
6/10/2014196.30196.87193.11195.42858,412
6/10/201412.2812.2912.1412.17442,577
6/9/2014195.52198.29195.52197.001,136,250
6/9/201411.9212.3011.9212.29541,752
6/6/2014191.54196.93191.00195.581,115,788
6/6/201411.8512.0411.8212.00281,175
6/5/2014193.58193.62188.23190.971,177,619
6/5/201411.7811.8511.6711.85244,356
6/4/2014190.45191.70190.04191.16414,076
6/4/201411.6011.9111.5011.80225,947
6/3/2014189.98191.43188.98191.04326,017
6/3/201411.4511.5611.4511.51322,801
6/2/2014189.08189.98188.34189.90154,564
6/2/201411.5011.6411.3811.49140,859
5/30/2014188.01188.83187.07188.71265,969
5/30/201411.3711.5211.2811.50349,184
5/29/2014188.03188.53186.17188.28295,397
5/29/201411.3211.4611.2811.40192,581
5/28/2014187.81188.58186.16188.03700,028
5/28/201411.3811.4111.2111.36390,117
5/27/2014186.78187.41185.43187.34263,725
5/27/201411.5111.6011.2111.34257,250
5/26/201411.6011.6611.4611.5360,420
5/23/2014187.39187.58185.76186.34509,582
5/23/201411.3711.5911.3611.51279,134
5/22/2014185.12188.23183.96187.53394,470
5/22/201411.3611.5211.1911.44373,680
5/21/2014182.62185.26182.57185.08306,662
5/21/201410.9411.4410.9411.36392,519
5/20/2014186.39187.97182.40182.56496,474
5/20/201411.1011.1110.8610.96277,822
5/19/2014183.74186.71183.31186.64837,422
5/16/2014182.85183.85181.48183.65617,460
5/16/201411.1811.2910.9311.00268,659
5/15/2014184.95184.95182.70183.60813,444
5/15/201411.4111.4211.0811.20435,800
5/14/2014183.74185.05181.89185.00614,792
5/14/201411.5611.6611.3511.37315,437
5/13/2014180.74186.48180.00183.731,017,385
5/13/201411.6311.7111.5311.59307,080
5/12/2014180.30180.78179.18179.42450,947
5/12/201411.7511.8311.4811.58375,701
5/9/2014180.99182.05179.20180.00194,685
5/9/201411.7311.8311.2311.74820,001
5/8/2014179.31182.48177.81181.29268,600
5/8/201412.5512.5611.5011.661,046,259
5/7/2014179.33179.40177.47178.96479,780
5/7/201412.2212.4812.2212.41366,597
5/6/2014180.01182.53175.05178.64830,473
5/6/201412.5912.5912.4012.44292,503
5/5/2014179.52184.00178.33183.22417,207
5/5/201412.1612.5512.0712.54561,189
5/2/2014178.57181.35178.22179.51295,904
5/2/201412.1512.3012.1412.22819,903
5/1/2014177.60180.06176.85178.79242,357
5/1/201412.2912.2912.0612.19503,221
4/30/2014174.81178.18173.95177.87216,771
4/30/201412.1312.4312.1312.261,317,809
Trading Center