$227.12 -1.79 (%) TransDigm Group Inc - NYSE

May. 22, 2015 | 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
5/22/2015228.95228.98226.70227.12191,825
5/22/20154.804.824.604.71206,230
5/21/2015228.36229.00227.65228.91144,735
5/21/20154.684.934.674.83348,916
5/20/2015229.40230.37227.44228.19184,990
5/20/20154.554.634.544.59300,777
5/19/2015227.26229.90226.82228.84211,118
5/19/20154.664.664.504.50511,201
5/18/2015226.63228.00226.14226.74292,027
5/15/2015229.73230.00226.64227.55384,059
5/15/20154.564.764.514.68442,850
5/14/2015224.98230.08224.08229.22398,636
5/14/20154.804.844.614.62366,765
5/13/2015224.00224.92222.77224.53198,281
5/13/20154.914.944.664.76863,930
5/12/2015221.17223.88220.98223.45295,599
5/12/20154.774.854.764.811,008,385
5/11/2015222.18224.00221.77222.45345,277
5/11/20154.954.974.744.75504,765
5/8/2015224.00224.99221.42221.86443,739
5/8/20154.895.124.794.96860,490
5/7/2015219.97223.19218.33222.07694,487
5/7/20155.105.254.794.84716,088
5/6/2015216.08220.30214.52220.12609,814
5/6/20155.405.415.115.21555,737
5/5/2015218.56219.25212.47214.93900,200
5/5/20155.435.535.245.30695,255
5/4/2015219.98220.73219.05220.28505,854
5/4/20155.245.415.205.33347,007
5/1/2015214.50219.66214.01218.84409,805
5/1/20155.005.215.005.17314,319
4/30/2015212.26213.96211.33212.13275,346
4/30/20155.145.204.975.07386,989
4/29/2015216.17217.16212.86213.10353,563
4/29/20154.875.174.845.04468,228
4/28/2015218.05219.82216.56217.87343,106
4/28/20155.005.064.854.88343,436
4/27/2015223.23223.36218.78219.04275,269
4/27/20155.195.225.015.02320,100
4/24/2015223.15223.50221.30223.03242,921
4/24/20155.195.245.085.12176,943
4/23/2015220.98223.69220.98221.92150,786
4/23/20155.085.285.055.17401,175
4/22/2015223.50223.54220.79221.81225,256
4/22/20155.045.114.825.04381,624
4/21/2015223.43223.60221.46223.60217,290
4/21/20155.275.294.884.97542,245
4/20/2015220.78222.62220.78222.48153,340
4/20/20155.405.535.325.34455,077
4/17/2015221.51221.51218.77219.38337,133
4/17/20155.205.345.125.34471,590
4/16/2015221.83222.58221.01222.08172,760
4/16/20155.325.385.135.23551,820
4/15/2015223.08223.87221.45222.33190,972
4/15/20155.165.525.005.321,127,315
4/14/2015222.94222.98221.04222.30171,796
4/14/20154.935.084.925.03801,893
4/13/2015223.46223.97222.19222.82297,299
4/13/20154.814.984.794.82843,769
4/10/2015222.77224.00221.80223.20203,992
4/10/20154.854.874.764.80590,525
4/9/2015221.55222.33220.45221.95277,611
4/9/20154.744.884.664.77543,237
4/8/2015221.31222.34219.26220.61303,214
4/8/20154.995.004.644.68536,331
4/7/2015219.90221.53219.45220.83257,691
4/7/20154.775.004.724.85750,850
4/6/2015219.23221.45218.75219.74186,723
4/6/20154.434.844.424.71961,457
4/2/2015218.99220.82218.37220.25209,967
4/2/20154.254.464.254.38509,987
4/1/2015217.46219.69217.01218.72329,781
4/1/20154.124.314.054.28378,354
3/31/2015220.03220.03218.08218.72313,716
3/31/20154.044.144.044.07318,299
3/30/2015218.41220.64217.87219.83271,150
3/30/20154.194.224.024.06870,457
3/27/2015215.18218.88215.18217.87206,975
3/27/20154.214.234.104.15500,492
3/26/2015213.71215.86212.72215.18426,682
3/26/20154.544.544.254.25695,893
3/25/2015214.94215.75213.86214.00432,150
3/25/20154.234.344.164.30747,414
3/24/2015215.28216.85214.39215.15181,605
3/24/20154.284.294.104.14449,312
3/23/2015215.75217.35214.21215.79243,580
3/23/20154.124.404.124.17523,681
3/20/2015218.10218.44215.02215.75434,388
3/20/20154.054.174.024.17746,679
3/19/2015216.74217.58213.51214.79202,899
3/19/20154.024.114.004.04156,382
3/18/2015215.25217.38213.28216.44269,656
3/18/20153.964.173.904.12643,802
3/17/2015216.47217.04215.14216.49286,400
3/17/20153.904.073.883.98482,001
3/16/2015214.85217.28214.24217.14385,313
3/16/20153.993.993.823.95433,999
3/13/2015215.57216.82212.78214.82176,159
3/13/20154.044.053.974.00816,933
3/12/2015214.94216.54214.10216.28285,924
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center