TransDigm Group Inc $169.65

up +1.73


1/8/2014 04:04 PM  |  NYSE : TDG  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDG historical data

Date Open High Low Close Volume
8/1/2014167.65170.21167.65169.65376,093
8/1/201410.4510.7010.4510.54239,267
7/31/2014170.00170.11167.52167.92277,244
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
7/21/201411.3511.4111.3011.40357,176
7/18/2014167.13169.75167.13169.53234,613
7/18/201411.2411.5411.1911.45668,042
7/17/2014168.19169.61166.66166.81232,048
7/17/201411.4811.7111.1711.19491,899
7/16/2014169.49170.49168.31168.67260,619
7/16/201411.3311.5111.2811.47228,052
7/15/2014170.00170.93168.50169.07244,967
7/15/201411.5011.5011.0011.21710,435
7/14/2014168.55169.92168.01169.73527,774
7/14/201411.6111.6411.5011.50262,586
7/11/2014166.07167.73165.43167.58309,905
7/11/201411.8111.8511.4811.52305,477
7/10/2014165.00166.44164.74165.61280,688
7/10/201411.9012.0411.8111.84722,823
7/9/2014165.76166.26165.01166.04335,515
7/9/201411.8712.1411.8412.14503,664
7/8/2014167.77168.44165.05165.33911,656
7/8/201412.0312.0311.7711.91802,680
7/7/2014168.11168.75167.00167.53514,489
7/7/201412.3912.3911.9912.01244,823
7/4/201412.2012.4312.2012.37117,983
7/3/2014168.48169.10166.83168.20305,954
7/3/201412.1512.4412.0412.40414,446
7/2/2014167.96168.96166.24168.42325,925
7/2/201412.2012.2012.0112.08154,261
7/1/2014167.20168.78166.09168.37400,975
6/30/2014167.37167.80166.07167.26448,705
6/30/201412.1412.1712.0412.1156,050
6/27/2014167.51168.05166.30167.37440,808
6/27/201412.1812.2812.1012.11225,115
6/26/2014167.79168.74166.87167.75360,398
6/26/201412.1512.2012.0012.16415,144
6/25/2014167.50168.15167.00167.72396,327
6/25/201412.0112.1711.9112.12481,436
6/24/2014170.24170.52167.79167.81442,870
6/24/201412.4312.5012.0212.04297,168
6/23/2014171.92172.03169.50170.24318,285
6/23/201412.5412.5612.4312.50109,048
6/20/2014171.01172.42169.82172.42806,579
6/20/201412.6012.6512.5012.531,561,031
6/19/2014171.44171.46169.49170.58201,061
6/19/201412.7312.8312.5812.60379,498
6/18/2014169.70171.65168.78171.27558,981
6/18/201412.6312.7812.6312.76217,054
6/17/2014168.93170.47168.74169.19253,868
6/17/201412.5012.6212.4412.62131,188
6/16/2014168.87170.30168.68170.02560,918
6/16/201412.7012.7612.5012.59264,220
6/13/2014168.17169.13167.90168.80429,611
6/13/201412.5612.8912.5312.75518,784
6/12/2014169.61170.00162.20167.70894,999
6/12/201412.1612.5212.1412.47645,062
6/11/2014194.08196.39194.08195.24563,628
6/11/201412.0612.1912.0412.19157,910
6/10/2014196.30196.87193.11195.42858,412
6/10/201412.2812.2912.1412.17442,577
6/9/2014195.52198.29195.52197.001,136,250
6/9/201411.9212.3011.9212.29541,752
6/6/2014191.54196.93191.00195.581,115,788
6/6/201411.8512.0411.8212.00281,175
6/5/2014193.58193.62188.23190.971,177,619
6/5/201411.7811.8511.6711.85244,356
6/4/2014190.45191.70190.04191.16414,076
6/4/201411.6011.9111.5011.80225,947
6/3/2014189.98191.43188.98191.04326,017
6/3/201411.4511.5611.4511.51322,801
6/2/2014189.08189.98188.34189.90154,564
6/2/201411.5011.6411.3811.49140,859
5/30/2014188.01188.83187.07188.71265,969
5/30/201411.3711.5211.2811.50349,184
5/29/2014188.03188.53186.17188.28295,397
5/29/201411.3211.4611.2811.40192,581
5/28/2014187.81188.58186.16188.03700,028
5/28/201411.3811.4111.2111.36390,117
5/27/2014186.78187.41185.43187.34263,725
5/27/201411.5111.6011.2111.34257,250
5/26/201411.6011.6611.4611.5360,420
5/23/2014187.39187.58185.76186.34509,582
5/23/201411.3711.5911.3611.51279,134
5/22/2014185.12188.23183.96187.53394,470
Trading Center