$182.38 -1.95 (%) TransDigm Group Inc - NYSE

Oct. 1, 2014 | 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
9/30/2014185.45185.69184.04184.33398,729
9/30/20148.608.678.398.39734,414
9/29/2014183.15184.91182.18184.89316,032
9/29/20148.558.648.338.59782,920
9/26/2014182.79186.03182.59185.01240,515
9/26/20148.268.638.218.62674,069
9/25/2014184.50184.50181.71182.62344,510
9/25/20148.508.508.128.26956,824
9/24/2014184.56185.84183.96184.50297,223
9/24/20148.288.558.178.49665,998
9/23/2014187.48187.82184.92185.00274,510
9/23/20148.118.398.028.24453,174
9/22/2014188.21189.13186.47187.06219,329
9/22/20148.468.468.008.11650,349
9/19/2014190.76192.25188.19188.20481,319
9/19/20148.618.668.398.501,379,072
9/18/2014189.89191.15189.37189.99210,770
9/18/20148.818.828.518.65554,137
9/17/2014190.17191.00189.00189.70154,909
9/17/20148.958.968.708.72655,549
9/16/2014189.99190.24188.70190.17193,051
9/16/20148.789.058.668.92978,621
9/15/2014188.23190.34187.87189.99305,914
9/15/20149.019.018.728.791,182,785
9/12/2014188.90190.15188.62189.42434,537
9/12/20149.059.098.938.96411,042
9/11/2014187.75188.90186.52188.51188,926
9/11/20148.899.038.869.02595,880
9/10/2014187.24189.16187.15188.17269,684
9/10/20149.109.128.808.971,347,617
9/9/2014187.96188.84187.39187.84272,738
9/9/20149.079.178.939.14737,455
9/8/2014188.84189.21187.44187.81332,733
9/8/20149.479.489.109.10401,776
9/5/2014188.98189.95186.89188.57326,664
9/5/20149.559.729.479.50357,203
9/4/2014189.38189.66187.38187.83228,414
9/4/20149.829.969.519.55851,777
9/3/2014188.40189.33187.97188.67307,068
9/3/20149.789.869.759.81567,262
9/2/2014188.00188.65187.12188.15507,740
9/2/20149.9910.029.639.67728,976
8/29/2014189.98189.98187.66187.99297,556
8/29/201410.0010.039.9410.00385,175
8/28/2014186.69188.44186.12187.97202,019
8/28/201410.0910.129.999.99806,248
8/27/2014188.38188.50187.53188.18292,675
8/27/20149.9010.129.7910.071,058,129
8/26/2014188.39189.13187.49187.91325,614
8/26/20149.709.939.609.932,002,158
8/25/2014185.81189.37185.16188.58592,931
8/25/20149.739.779.639.66221,095
8/22/2014185.03186.18184.11184.94280,747
8/22/20149.779.789.649.72281,536
8/21/2014184.22185.75183.96184.92548,383
8/21/20149.589.809.429.76437,294
8/20/2014180.50184.24180.50183.55325,899
8/20/20149.699.819.599.63299,934
8/19/2014181.00181.67180.05180.40190,121
8/19/20149.659.829.649.74506,183
8/18/2014179.69180.42179.20180.17234,853
8/18/20149.709.759.469.65612,966
8/15/2014177.82179.31177.00178.48241,937
8/15/20149.769.789.509.652,250,597
8/14/2014176.93177.88175.81177.32231,245
8/14/201410.0010.009.709.73538,323
8/13/2014174.08176.91174.08176.74364,302
8/13/201410.0010.069.929.99843,722
8/12/2014174.61175.03173.42173.71347,239
8/12/201410.0010.089.979.98752,030
8/11/2014174.75176.00173.54174.35318,855
8/11/20149.9910.119.9010.05587,687
8/8/2014174.39174.86172.96173.46481,857
8/8/201410.0010.209.909.97788,627
8/7/2014173.00174.73172.82174.02364,004
8/7/20149.8510.099.6210.011,241,719
8/6/2014174.01174.45171.40172.50826,744
8/6/201410.5010.5010.3310.44340,491
8/5/2014169.10175.47168.61175.111,308,138
8/5/201410.5510.5910.1910.28442,472
8/4/2014170.15170.25168.53169.93282,959
8/1/2014167.65170.21167.65169.65376,093
8/1/201410.4510.7010.4510.54239,267
7/31/2014170.00170.11167.52167.92278,821
7/31/201410.8010.8210.5110.54755,283
7/30/2014171.04171.23169.38170.85296,793
7/30/201411.0211.1010.8410.84239,950
7/29/2014171.07172.29169.67170.00347,255
7/29/201411.0611.1610.9011.02391,663
7/28/2014170.60171.30169.68171.15536,808
7/28/201411.4411.4411.0911.09180,419
7/25/2014170.56171.31169.81170.20503,548
7/25/201411.4011.4311.3611.41196,077
7/24/2014171.74173.01170.25170.71409,530
7/24/201411.3911.4811.3311.44371,672
7/23/2014173.59174.41171.70171.80269,584
7/23/201411.3611.4411.3511.44377,435
7/22/2014172.78175.06172.21173.99447,426
7/22/201411.3711.4611.3311.37284,037
7/21/2014169.17172.26168.72171.90264,725
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center