$225.23 -0.15 (%) TransDigm Group Inc - NYSE

Jun. 30, 2015 | 01:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDG historical data

Date Open High Low Close Volume
6/29/2015227.28228.77225.29225.38225,281
6/29/20154.014.033.953.99336,634
6/26/2015229.06229.71227.31229.17280,299
6/26/20154.194.194.024.03611,682
6/25/2015228.73229.09227.31228.49189,347
6/25/20154.354.384.174.20417,004
6/24/2015229.50231.18227.10227.62170,321
6/24/20154.364.434.314.31305,845
6/23/2015231.15231.99229.55229.82120,444
6/23/20154.294.384.264.38627,919
6/22/2015231.96232.18230.30231.09170,699
6/22/20154.304.334.254.28522,836
6/19/2015228.84232.00228.32231.09379,919
6/19/20154.354.384.274.31638,903
6/18/2015228.23229.22228.23228.79185,837
6/18/20154.484.484.324.33484,616
6/17/2015226.23228.15225.73227.47146,419
6/17/20154.424.524.284.361,278,149
6/16/2015225.35227.36225.23225.97213,054
6/16/20154.384.444.294.35769,471
6/15/2015225.87225.87224.11225.13320,083
6/15/20154.324.354.234.321,006,342
6/12/2015226.70226.82224.32225.62244,752
6/12/20154.354.374.264.321,822,275
6/11/2015226.94228.67226.38227.84183,048
6/11/20154.554.554.274.284,422,161
6/10/2015226.50227.89225.58226.50243,269
6/10/20154.694.794.664.74258,982
6/9/2015225.39226.24224.30225.82232,541
6/9/20154.574.684.554.61218,508
6/8/2015226.12227.49224.62225.05239,237
6/8/20154.544.604.484.51254,670
6/5/2015224.95226.33224.15226.12150,540
6/5/20154.504.694.504.55163,781
6/4/2015225.94226.90224.57225.18221,270
6/4/20154.614.614.504.51454,605
6/3/2015226.85228.79225.30227.31205,081
6/3/20154.704.724.614.64120,277
6/2/2015228.13228.13225.87226.41203,301
6/2/20154.754.774.644.74291,700
6/1/2015227.00229.05225.39228.25273,053
6/1/20154.574.634.514.62184,950
5/29/2015227.74227.74224.92226.04435,532
5/29/20154.584.654.564.57207,837
5/28/2015229.00229.00226.68227.49166,421
5/28/20154.634.644.524.59265,008
5/27/2015227.12229.25226.56228.99240,975
5/27/20154.664.774.624.64365,818
5/26/2015227.90229.36225.92226.89303,412
5/26/20154.754.754.654.67463,497
5/25/20154.634.904.634.76161,071
5/22/2015228.95228.98226.70227.12191,825
5/22/20154.804.824.604.71206,230
5/21/2015228.36229.00227.65228.91144,735
5/21/20154.684.934.674.83348,916
5/20/2015229.40230.37227.44228.19184,990
5/20/20154.554.634.544.59300,777
5/19/2015227.26229.90226.82228.84211,118
5/19/20154.664.664.504.50511,201
5/18/2015226.63228.00226.14226.74292,027
5/15/2015229.73230.00226.64227.55384,059
5/15/20154.564.764.514.68442,850
5/14/2015224.98230.08224.08229.22398,636
5/14/20154.804.844.614.62366,765
5/13/2015224.00224.92222.77224.53198,281
5/13/20154.914.944.664.76863,930
5/12/2015221.17223.88220.98223.45295,599
5/12/20154.774.854.764.811,008,385
5/11/2015222.18224.00221.77222.45345,277
5/11/20154.954.974.744.75504,765
5/8/2015224.00224.99221.42221.86443,739
5/8/20154.895.124.794.96860,490
5/7/2015219.97223.19218.33222.07694,487
5/7/20155.105.254.794.84716,088
5/6/2015216.08220.30214.52220.12609,814
5/6/20155.405.415.115.21555,737
5/5/2015218.56219.25212.47214.93900,200
5/5/20155.435.535.245.30695,255
5/4/2015219.98220.73219.05220.28505,854
5/4/20155.245.415.205.33347,007
5/1/2015214.50219.66214.01218.84409,805
5/1/20155.005.215.005.17314,319
4/30/2015212.26213.96211.33212.13275,346
4/30/20155.145.204.975.07386,989
4/29/2015216.17217.16212.86213.10353,563
4/29/20154.875.174.845.04468,228
4/28/2015218.05219.82216.56217.87343,106
4/28/20155.005.064.854.88343,436
4/27/2015223.23223.36218.78219.04275,269
4/27/20155.195.225.015.02320,100
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!