$197.80 +1.47 (%) TransDigm Group Inc - NYSE

Dec. 19, 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
12/19/2014196.17197.91195.56197.80348,244
12/19/20145.645.785.445.451,206,899
12/18/2014195.57198.39194.65196.33675,145
12/18/20145.676.095.435.50963,797
12/17/2014191.44195.27190.06194.69610,291
12/17/20145.095.755.095.48966,507
12/16/2014193.09194.32190.79191.25559,363
12/16/20144.725.384.685.10630,190
12/15/2014192.52193.50190.51192.93374,190
12/15/20144.834.964.734.75569,509
12/12/2014191.38194.36190.94192.06343,728
12/12/20144.704.974.704.831,152,883
12/11/2014193.76195.23192.63193.14252,873
12/11/20144.785.064.784.841,085,897
12/10/2014193.22194.75191.81192.63539,307
12/10/20145.145.154.744.891,743,076
12/9/2014191.21195.09190.50195.01225,642
12/9/20145.095.495.065.29811,772
12/8/2014195.98196.20193.09193.68171,587
12/8/20145.275.305.105.14835,012
12/5/2014196.85197.69194.91195.98231,365
12/5/20145.295.705.295.58594,075
12/4/2014195.45196.67194.00196.12344,283
12/4/20145.595.595.315.51882,689
12/3/2014195.15196.02194.02195.35249,465
12/3/20145.566.025.515.75802,899
12/2/2014196.16197.19193.37194.59286,529
12/2/20145.615.975.545.541,080,953
12/1/2014196.67198.21195.26196.52384,960
12/1/20146.066.065.645.671,730,478
11/28/2014194.58199.68194.34197.79404,074
11/28/20145.906.055.636.05882,265
11/27/20146.186.185.865.86838,884
11/26/2014194.01195.07193.28193.82268,515
11/26/20146.406.406.116.12416,197
11/25/2014195.22195.81193.43193.56379,196
11/25/20146.506.556.256.37530,313
11/24/2014194.03195.30193.92194.84275,851
11/24/20146.806.806.506.51611,081
11/21/2014192.83193.22191.82192.77374,612
11/21/20146.736.856.626.74695,492
11/20/2014191.37192.83191.37192.13473,333
11/20/20146.246.606.196.56725,318
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center