$252.24 -1.37 (%) TransDigm Group Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/16/20173.303.333.143.17200,240
1/13/2017253.60253.61249.79252.24623,906
1/13/20173.393.453.303.30671,607
1/12/2017252.53255.27250.23253.61469,889
1/12/20173.563.563.443.50302,163
1/11/2017253.27255.45251.87252.38421,724
1/11/20173.493.543.473.51564,611
1/10/2017255.42256.16253.27253.27458,497
1/10/20173.423.473.403.46351,343
1/9/2017256.01256.38253.01255.33461,718
1/9/20173.513.543.373.39501,231
1/6/2017251.99257.38251.11256.11427,771
1/6/20173.513.533.423.53349,123
1/5/2017252.22252.69249.79251.73676,570
1/5/20173.503.563.463.49273,085
1/4/2017251.61252.19248.94252.05579,424
1/4/20173.383.493.353.47291,634
1/3/2017251.35254.07248.66250.54750,329
1/3/20173.423.503.333.35530,925
12/30/2016250.35250.35247.50248.96253,374
12/30/20163.403.413.333.34163,444
12/29/2016249.71251.48249.11249.82186,973
12/29/20163.373.493.363.41336,237
12/28/2016250.50250.74248.19249.50188,979
12/28/20163.363.413.343.37304,654
12/27/2016251.21251.47249.58250.90214,901
12/23/2016249.62250.44248.25250.10210,695
12/23/20163.233.303.213.28232,645
12/22/2016249.25250.54248.44248.95312,848
12/22/20163.313.353.203.23413,222
12/21/2016250.41251.15247.58248.96493,003
12/21/20163.373.423.283.32261,437
12/20/2016251.23252.35249.36249.75607,968
12/20/20163.393.493.343.34719,920
12/19/2016250.80253.02250.32251.09492,426
12/19/20163.233.393.213.37508,671
12/16/2016253.95254.84250.44251.48871,170
12/16/20163.203.313.203.23342,846
12/15/2016250.95256.56250.19253.98623,423
12/15/20163.143.293.133.181,180,862
12/14/2016250.18253.73250.05250.79648,383
12/14/20163.283.353.123.143,798,722
12/13/2016248.48250.62245.75250.08548,195
12/13/20163.273.423.243.321,130,225
12/12/2016248.53248.81244.36246.99772,973
12/12/20163.703.773.183.241,559,711
12/9/2016249.09250.56247.81249.46637,830
12/9/20163.293.473.223.41620,429
12/8/2016257.26257.49249.31249.73751,169
12/8/20163.053.293.043.25697,484
12/7/2016252.31257.22249.81256.09818,945
12/7/20162.943.212.943.021,012,804
12/6/2016247.29250.84246.42250.81414,963
12/6/20162.882.972.852.93554,879
12/5/2016247.58250.90245.97247.40675,845
12/5/20162.953.042.922.93632,359
12/2/2016244.34246.41235.14245.271,154,533
12/2/20162.912.982.902.92392,944
12/1/2016251.12251.30244.72244.981,239,023
12/1/20162.952.992.842.90734,939
11/30/2016258.80260.12250.05251.43853,692
11/30/20162.552.962.552.801,990,922
11/29/2016259.25261.83257.98258.67520,516
11/29/20162.432.432.372.40195,104
11/28/2016259.28260.99257.67258.48507,246
11/28/20162.482.552.452.46253,037
11/25/2016260.47261.06257.73260.03227,199
11/25/20162.572.572.402.46251,918
11/24/20162.502.602.502.59109,148
11/23/2016252.87260.12252.87259.03609,484
11/23/20162.602.612.462.56476,620
11/22/2016251.52252.76251.07252.50697,697
11/22/20162.552.612.512.60418,752
11/21/2016250.67252.27250.58251.38669,824
11/21/20162.432.532.402.52427,822
11/18/2016257.49257.49249.28250.03840,589
11/18/20162.362.372.332.36414,593
11/17/2016255.86259.16255.86258.82473,762
11/17/20162.432.462.292.34405,073
11/16/2016257.78259.36253.54255.79701,121
11/16/20162.522.532.402.40208,885
11/15/2016251.89262.47251.89258.921,327,881
11/15/20162.432.542.432.51290,284
11/14/2016273.43274.00251.95252.942,229,403
11/14/20162.362.412.322.38116,467
11/11/2016268.28272.95266.98272.29763,242
11/11/20162.502.502.332.37367,846
11/10/2016274.15277.33266.35269.42985,062
11/10/20162.432.502.422.47286,590
11/9/2016270.55273.30269.80272.001,415,801
11/9/20162.112.452.102.45977,296
11/8/2016270.48274.29270.09272.75253,064
11/8/20162.272.272.172.20344,931
11/7/2016271.57271.57266.01270.45544,406
11/7/20162.272.312.252.27517,024
11/4/2016266.59271.36266.59267.45336,571
11/4/20162.272.302.152.241,327,039
11/3/2016266.63267.10264.43266.47309,843
11/3/20162.492.492.282.30451,489
11/2/2016270.12271.50265.76265.82456,555
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center