$254.78 -0.89 (%) TransDigm Group Inc - New York Stock Exchange, Inc.

May. 26, 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
5/25/2016254.58257.30253.96255.67577,255
5/25/20162.262.452.262.391,190,049
5/24/2016250.00255.57244.93254.65700,732
5/24/20162.172.262.172.24882,965
5/23/2016249.79249.97247.87248.74344,708
5/20/2016249.64251.24247.95249.89277,717
5/20/20162.232.282.182.20455,928
5/19/2016247.55248.64244.36247.73363,639
5/19/20162.252.262.192.21612,640
5/18/2016248.50250.14246.56248.03608,140
5/18/20162.392.392.262.26435,355
5/17/2016248.96251.48247.37248.90528,199
5/17/20162.372.432.352.39721,051
5/16/2016248.51250.99247.57249.59877,927
5/16/20162.342.382.322.34313,404
5/13/2016246.05249.62246.05248.87768,968
5/13/20162.252.332.222.24415,232
5/12/2016248.80249.97244.49247.00754,850
5/12/20162.352.382.262.30382,537
5/11/2016249.49250.50246.43247.11898,288
5/11/20162.202.312.162.28829,852
5/10/2016236.50250.77236.50249.502,495,675
5/10/20162.052.212.052.18699,209
5/9/2016221.50227.47220.11225.67890,642
5/9/20162.152.171.962.02773,587
5/6/2016226.01227.91223.66224.06839,946
5/6/20162.122.192.122.14252,952
5/5/2016227.37228.44226.26227.41388,913
5/5/20162.252.282.122.14534,408
5/4/2016225.30227.24224.94226.55358,106
5/4/20162.232.242.112.13355,657
5/3/2016223.23227.54223.11226.49956,090
5/3/20162.252.252.152.20405,865
5/2/2016228.11230.01225.41225.50439,482
5/2/20162.452.452.242.30512,905
4/29/2016228.50229.83226.17227.87609,366
4/29/20162.402.502.402.431,225,939
4/28/2016231.46233.18229.65229.91361,222
4/28/20162.212.472.212.34833,127
4/27/2016230.00233.77229.31232.64549,302
4/27/20162.162.242.162.212,340,069
4/26/2016225.51231.44225.06230.90419,785
4/26/20162.172.182.122.15415,676
4/25/2016226.83227.32223.57224.43498,525
4/25/20162.272.292.092.13449,690
4/22/2016228.12229.93223.81226.79446,062
4/22/20162.242.292.192.261,146,520
4/21/2016229.88230.53228.09228.46434,411
4/21/20162.372.402.162.222,343,913
4/20/2016227.05232.44224.11229.50773,487
4/20/20162.192.362.112.301,322,551
4/19/2016226.42227.14224.53227.05468,855
4/19/20162.112.272.112.261,307,719
4/18/2016225.76226.99224.78225.09552,291
4/18/20161.842.111.832.08883,825
4/15/2016225.14226.87224.57226.39233,723
4/15/20161.901.961.901.96356,357
4/14/2016225.23226.15223.15225.14325,190
4/14/20161.901.981.881.94614,709
4/13/2016222.69226.98218.56225.23647,351
4/13/20162.042.091.911.91913,831
4/12/2016223.97226.63222.11225.16294,473
4/12/20161.882.041.882.001,164,733
4/11/2016225.78227.10223.04224.50225,814
4/11/20161.681.891.681.871,098,279
4/8/2016226.44227.50223.38224.14379,262
4/8/20161.641.671.621.64520,558
4/7/2016221.26224.83221.26224.22368,326
4/7/20161.611.641.581.59420,886
4/6/2016219.30224.20219.00223.36358,987
4/6/20161.601.641.581.63620,526
4/5/2016219.65220.64218.74219.30483,640
4/5/20161.561.591.531.58272,271
4/4/2016220.98221.51219.07220.10380,259
4/4/20161.651.651.561.56447,615
4/1/2016218.41221.84217.04221.42415,887
4/1/20161.601.631.551.62483,189
3/31/2016220.93221.63218.69220.34434,261
3/31/20161.651.661.601.62420,329
3/30/2016224.28225.12220.95221.20484,458
3/30/20161.691.721.611.631,113,257
3/29/2016218.82224.00217.95223.49608,629
3/29/20161.601.661.541.66811,534
3/28/2016219.55220.20217.22219.63271,548
3/28/20161.701.701.601.62356,631
3/24/2016219.71220.38215.87219.68355,123
3/24/20161.601.681.591.65359,789
3/23/2016223.48224.66220.83220.95480,772
3/23/20161.771.771.621.62674,513
3/22/2016222.99224.97220.80223.58310,463
3/22/20161.821.831.761.78457,278
3/21/2016224.69225.69223.15223.86473,160
3/21/20161.901.931.831.85830,139
3/18/2016227.51228.56224.92225.07832,274
3/18/20161.822.041.771.8719,207,993
3/17/2016219.14230.00218.50226.801,250,516
3/17/20161.781.831.731.80973,520
3/16/2016218.76221.77218.15220.00221,169
3/16/20161.781.791.701.721,508,086
3/15/2016217.35219.79216.58219.09344,086
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center