$229.62 +7.10 (%) TransDigm Group Inc - NYSE

Sep. 2, 2015 | 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
9/2/2015225.58229.77224.80229.62390,611
9/2/20152.662.732.582.67766,479
9/1/2015225.67227.18221.34222.52479,768
9/1/20152.692.752.582.61557,794
8/31/2015236.96236.96229.79229.83395,697
8/31/20152.812.882.662.762,073,710
8/28/2015234.94239.05234.44237.00358,653
8/28/20152.712.822.612.81650,562
8/27/2015230.30237.51228.24235.71373,905
8/27/20152.732.732.582.63620,580
8/26/2015224.77229.28220.01227.48712,639
8/26/20152.332.482.302.47597,780
8/25/2015225.70228.10219.82220.99541,082
8/25/20152.322.362.182.301,972,486
8/24/2015215.09228.00214.74221.56587,148
8/24/20152.002.231.972.17976,137
8/21/2015230.36232.09227.06227.75316,362
8/21/20152.402.482.162.24942,130
8/20/2015240.21240.21232.60232.79408,780
8/20/20152.502.582.382.44670,537
8/19/2015242.00243.70239.47241.36211,416
8/19/20152.672.692.522.55520,492
8/18/2015242.72244.90242.21242.56222,683
8/18/20152.752.832.672.69863,992
8/17/2015242.70244.59240.01244.35347,268
8/17/20152.782.852.702.75480,704
8/14/2015238.28244.00237.03243.08500,453
8/14/20152.983.082.832.83579,431
8/13/2015233.88239.79232.86239.02256,724
8/13/20153.173.172.912.95712,868
8/12/2015235.80237.13230.67234.35686,928
8/12/20153.273.303.123.23423,270
8/11/2015236.05238.15235.00237.60339,245
8/11/20153.243.333.173.30550,124
8/10/2015237.28239.18235.75237.00341,947
8/10/20153.203.363.113.33683,509
8/7/2015238.12238.44233.65234.91315,606
8/7/20153.203.363.203.27998,507
8/6/2015240.31240.81235.83238.18547,279
8/6/20153.123.273.023.22894,607
8/5/2015230.60239.71230.60238.64679,339
8/5/20153.293.423.133.16807,404
8/4/2015216.35231.91216.32228.35815,584
8/4/20153.193.263.103.12456,583
8/3/2015226.82230.12225.24229.33645,952
7/31/2015220.54226.96220.54226.30515,123
7/31/20153.313.353.213.25174,353
7/30/2015221.00222.47219.42219.76653,934
7/30/20153.353.393.263.31233,551
7/29/2015219.26223.91218.99221.02679,661
7/29/20153.143.313.123.26529,315
7/28/2015217.48218.77214.81217.06816,690
7/28/20153.253.293.063.15535,687
7/27/2015222.27225.93216.11216.931,018,317
7/27/20153.253.353.163.21264,439
7/24/2015225.58227.06223.20224.61412,051
7/24/20153.453.463.283.30298,262
7/23/2015225.92230.84225.59225.78338,091
7/23/20153.493.533.343.43376,792
7/22/2015228.00229.60225.37226.35775,527
7/22/20153.503.613.393.44268,042
7/21/2015233.05233.05227.84229.22566,677
7/21/20153.483.653.483.54284,334
7/20/2015233.80234.91232.38234.28348,016
7/20/20153.543.613.403.47359,029
7/17/2015230.81233.85230.20233.60191,063
7/17/20153.723.723.523.53305,818
7/16/2015229.13231.59228.21231.08536,880
7/16/20153.763.803.703.74256,776
7/15/2015232.44234.26228.37228.59437,909
7/15/20153.913.913.713.71332,262
7/14/2015226.20232.18224.88231.70505,585
7/14/20153.793.983.793.91409,579
7/13/2015225.56226.42224.02225.26234,185
7/13/20153.803.863.753.76494,223
7/10/2015225.12227.07222.90223.52285,684
7/10/20153.823.853.703.84262,154
7/9/2015224.33226.64223.53223.64473,652
7/9/20153.853.893.793.81282,769
7/8/2015226.08226.24221.50222.33421,729
7/8/20153.833.843.783.81240,825
7/7/2015227.50227.83223.32227.62506,675
7/7/20153.883.913.663.88356,926
7/6/2015226.33228.42225.02227.33353,270
7/6/20153.903.963.743.88480,157
7/3/20154.094.093.973.9967,707
7/2/2015227.77229.00227.17227.78161,625
7/2/20154.024.043.964.00179,668
7/1/2015225.81228.14225.52227.51304,545
6/30/2015227.03227.91224.47224.67368,923
6/30/20154.074.083.974.04237,330
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
  • Showing 1-100 of 2,518 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!