$192.13 +0.17 (%) TransDigm Group Inc - NYSE

Nov. 20, 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
11/19/2014192.25193.24191.43191.96523,499
11/19/20146.306.316.126.23442,736
11/18/2014192.77194.59191.76192.29518,226
11/18/20146.606.616.256.29410,119
11/17/2014192.43195.23191.56192.33402,949
11/17/20146.346.706.316.54650,931
11/14/2014191.89192.75190.32192.45429,967
11/14/20146.306.406.076.281,616,455
11/13/2014189.00195.52185.99191.79767,460
11/13/20146.596.606.156.251,329,463
11/12/2014185.99187.60185.39186.34400,822
11/12/20146.606.716.456.621,909,724
11/11/2014188.38188.79186.53186.93208,232
11/11/20146.596.806.476.721,582,120
11/10/2014187.39188.63185.48188.13294,437
11/10/20146.947.046.586.58604,448
11/7/2014188.14188.22187.01187.33346,083
11/7/20146.907.006.786.85666,023
11/6/2014186.95188.58186.00187.76263,762
11/6/20146.896.896.406.69977,600
11/5/2014186.60188.37185.08187.00558,122
11/5/20147.027.026.756.781,101,639
11/4/2014185.73186.49184.60185.95234,387
11/4/20147.107.166.666.69673,597
11/3/2014187.12187.16184.97185.80327,316
11/3/20147.417.487.207.24441,042
10/31/2014188.50188.50185.21187.03411,371
10/31/20147.287.407.047.34583,903
10/30/2014183.58185.87183.58185.49354,288
10/30/20147.147.266.977.21778,771
10/29/2014185.00185.00182.93184.32302,448
10/29/20147.227.337.047.14508,915
10/28/2014183.38184.61182.36184.58363,769
10/28/20147.027.146.847.09461,172
10/27/2014183.00183.60181.06182.65532,934
10/27/20147.407.406.826.94589,679
10/24/2014181.78183.09181.02182.84186,214
10/24/20147.417.467.257.28506,083
10/23/2014178.93182.67178.88181.23285,636
10/23/20147.377.527.287.38769,458
10/22/2014178.39179.65177.00177.23205,414
10/22/20148.008.007.257.271,634,987
10/21/2014176.12178.59175.81178.46293,839
10/21/20147.607.767.517.611,440,837
10/20/2014173.91175.93173.14174.96247,753
10/20/20147.477.597.367.53541,268
10/17/2014174.25176.48173.64174.85276,877
10/17/20147.547.767.387.501,960,362
10/16/2014169.79175.38169.38172.93397,591
10/16/20146.947.266.897.221,833,940
10/15/2014171.38172.65166.61171.82755,857
10/15/20147.007.186.727.101,876,179
10/14/2014174.47177.26172.24172.63658,698
10/14/20147.237.367.007.06902,097
10/13/2014176.86177.51172.88173.70510,251
10/10/2014179.00179.86176.29176.50465,598
10/10/20147.507.517.127.281,262,465
10/9/2014180.32181.70178.18179.48658,272
10/9/20147.797.857.537.581,000,438
10/8/2014181.49184.17181.01183.93247,750
10/8/20148.008.017.667.85941,268
10/7/2014182.73183.09181.09181.48297,479
10/7/20148.058.177.948.01658,712
10/6/2014186.15186.38183.25183.81189,806
10/6/20148.238.297.998.04555,063
10/3/2014182.78186.25182.77185.24296,071
10/3/20148.438.438.188.18683,418
10/2/2014182.54183.02180.68181.42316,839
10/2/20148.088.377.868.241,124,673
10/1/2014183.99184.50181.61182.38413,213
10/1/20148.428.488.058.08752,104
9/30/2014185.45185.69184.04184.33412,600
9/30/20148.608.678.398.39740,965
9/29/2014183.15184.91182.18184.89317,670
9/29/20148.558.648.338.59783,476
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center