$192.91 0.00 (%) TransDigm Group Inc - NYSE

Feb. 10, 2016 | 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
2/10/2016189.18200.35189.18192.912,041,830
2/10/20161.491.611.491.49388,652
2/9/2016197.00206.56180.76187.294,434,150
2/9/20161.561.581.491.52634,708
2/8/2016217.97220.84211.11214.631,482,787
2/8/20161.681.691.561.59285,765
2/5/2016227.09227.35220.06221.47561,477
2/5/20161.681.761.671.69262,124
2/4/2016222.68227.59222.28227.35385,219
2/4/20161.731.791.671.72525,353
2/3/2016221.90223.98217.73223.49518,586
2/3/20161.671.751.611.73445,478
2/2/2016226.33226.33220.20220.63605,955
2/2/20161.701.701.611.66468,961
2/1/2016223.48230.00221.75228.69446,212
2/1/20161.901.901.751.78301,331
1/29/2016220.97224.73219.32224.73715,258
1/29/20161.941.981.811.96458,710
1/28/2016221.73224.03218.31219.29679,810
1/28/20161.841.941.811.90438,090
1/27/2016223.82223.82219.29221.14696,535
1/27/20161.751.871.751.80268,647
1/26/2016220.88226.10220.51225.50466,570
1/26/20161.671.801.641.79172,354
1/25/2016223.09223.24219.85220.13386,138
1/25/20161.821.851.621.68302,814
1/22/2016219.16223.07218.48222.83456,343
1/22/20161.851.961.811.82439,080
1/21/2016218.26219.99215.00216.46673,998
1/21/20161.591.791.591.76982,737
1/20/2016218.22222.06210.20217.701,276,111
1/20/20161.551.641.441.64819,195
1/19/2016219.96222.58217.87220.82824,660
1/19/20161.581.601.531.58353,651
1/18/20161.601.671.531.54267,152
1/15/2016221.90222.81213.12218.261,019,712
1/15/20161.561.671.561.61476,794
1/14/2016221.26227.57218.26226.55813,417
1/14/20161.661.701.571.65485,032
1/13/2016230.10230.58221.00221.08611,032
1/13/20161.691.801.621.65471,121
1/12/2016230.15231.43226.82229.31407,685
1/12/20161.711.741.581.67471,676
1/11/2016223.89230.64222.83228.55778,316
1/11/20161.891.891.661.66702,924
1/8/2016228.86229.51221.12221.49717,303
1/8/20161.941.951.801.80474,953
1/7/2016226.48229.51226.48227.28862,545
1/7/20161.861.951.821.90445,998
1/6/2016227.31230.11224.92230.10613,594
1/6/20161.941.951.891.92329,232
1/5/2016230.35232.42226.30227.59641,935
1/5/20162.082.111.912.00472,985
1/4/2016228.20230.87224.12229.86838,787
1/4/20162.132.162.042.09200,760
12/31/2015226.76229.32226.76228.45239,498
12/31/20152.112.152.072.12118,771
12/30/2015228.36229.29227.14227.88179,820
12/30/20152.152.172.092.11133,744
12/29/2015226.12228.87226.12228.37166,028
12/29/20152.132.202.132.18185,464
12/28/2015226.37226.37223.46225.22227,951
12/24/2015227.25227.97225.99226.7985,534
12/24/20152.182.232.132.16204,162
12/23/2015226.95228.16226.13227.53268,720
12/23/20152.022.201.972.20514,471
12/22/2015227.03227.68223.33226.17277,804
12/22/20151.912.041.902.01349,001
12/21/2015221.40226.64220.33226.03449,034
12/21/20151.921.991.871.95286,164
12/18/2015219.25220.92218.00219.90562,877
12/18/20151.962.051.941.941,135,809
12/17/2015221.63223.00218.83219.68517,770
12/17/20151.892.001.871.96665,330
12/16/2015217.79222.41213.95221.34867,024
12/16/20151.881.941.841.891,795,176
12/15/2015219.38219.99216.57217.68924,436
12/15/20151.932.001.841.871,514,996
12/14/2015223.33224.79216.34218.08625,144
12/14/20151.881.931.801.92569,971
12/11/2015231.10231.11222.40223.36479,197
12/11/20151.861.941.791.94480,289
12/10/2015231.00231.97228.92230.72242,316
12/10/20151.861.981.861.89569,837
12/9/2015231.76234.06228.41230.24220,715
12/9/20151.932.051.851.900
12/8/2015234.70237.04231.20232.67384,130
12/8/20151.801.971.801.971,295,065
12/7/2015237.91238.49235.51237.14351,313
12/7/20151.911.931.831.861,805,374
12/4/2015234.98238.04233.51238.01191,680
12/4/20152.002.031.922.000
12/3/2015237.43238.36233.38234.39193,746
12/3/20152.052.122.002.060
12/2/2015237.70238.51235.71236.40302,930
12/2/20152.102.152.032.03744,152
12/1/2015235.57238.42235.15238.22212,693
12/1/20152.092.182.072.12553,000
11/30/2015236.93237.35234.19234.63433,110
11/30/20152.022.102.022.071,113,553
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center