$273.01 -1.16 (%) TransDigm Group Inc - New York Stock Exchange, Inc.

Jul. 25, 2016 | 10:04 AM

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
7/22/2016271.20274.47269.64274.16268,723
7/22/20162.582.582.512.56166,420
7/21/2016273.96274.39269.90270.91433,190
7/21/20162.612.642.552.56252,924
7/20/2016274.87275.73273.58274.05298,192
7/20/20162.552.622.492.61498,346
7/19/2016271.12276.14271.12274.22486,428
7/19/20162.582.602.522.54178,602
7/18/2016272.03272.10270.84271.94397,595
7/18/20162.612.612.552.61135,635
7/15/2016273.34273.34270.29271.45343,236
7/15/20162.622.632.552.59204,466
7/14/2016273.60273.60270.67272.74335,898
7/14/20162.602.632.552.59250,968
7/13/2016270.00272.12269.51271.09398,289
7/13/20162.542.582.472.57502,547
7/12/2016270.56272.32268.56269.51301,979
7/12/20162.482.562.402.53543,375
7/11/2016269.41269.86267.74268.31388,622
7/11/20162.382.432.362.39380,437
7/8/2016264.91270.08264.23269.81610,795
7/8/20162.432.452.372.37320,974
7/7/2016262.53264.91261.57262.46386,393
7/7/20162.482.522.392.39703,301
7/6/2016258.50262.71258.24262.32277,245
7/6/20162.462.472.412.43543,515
7/5/2016261.07262.00257.28259.81609,567
7/5/20162.602.652.502.53276,449
7/4/20162.522.682.522.67302,363
7/1/2016263.60266.38261.42262.72480,686
6/30/2016260.90263.89259.94263.69550,069
6/30/20162.582.582.512.54276,989
6/29/2016260.82261.77258.87260.90327,947
6/29/20162.582.642.522.611,016,481
6/28/2016253.85257.52253.46257.13429,630
6/28/20162.622.622.522.53424,442
6/27/2016255.67256.19249.54251.86634,999
6/27/20162.532.592.332.44694,384
6/24/2016258.01264.26257.11257.65944,750
6/24/20162.492.642.452.58739,023
6/23/2016263.06265.58261.87265.35543,855
6/23/20162.722.792.692.70710,975
6/22/2016262.29263.83260.04261.87493,253
6/22/20162.802.852.662.68643,302
6/21/2016260.99263.66259.81262.74535,657
6/21/20162.802.822.742.82533,348
6/20/2016262.50263.37261.14261.47420,127
6/20/20162.762.812.672.79561,023
6/17/2016259.70259.73256.74259.46774,061
6/17/20162.562.652.502.65387,824
6/16/2016259.46259.82255.86259.44514,147
6/16/20162.482.542.442.49437,731
6/15/2016260.37261.12258.50259.65401,837
6/15/20162.542.582.482.53376,342
6/14/2016258.22260.13257.24259.37538,688
6/14/20162.532.582.442.52328,703
6/13/2016260.80262.71256.28258.83452,984
6/13/20162.562.622.492.53461,734
6/10/2016267.17267.17260.30261.10599,685
6/10/20162.752.752.512.57623,560
6/9/2016264.10266.54263.95266.23498,510
6/9/20162.782.822.682.781,129,936
6/8/2016266.31268.00264.55264.98646,845
6/8/20162.852.972.772.801,746,572
6/7/2016265.75267.15263.98266.67623,421
6/7/20162.822.892.772.801,389,774
6/6/2016265.00266.36262.80265.30631,871
6/6/20162.682.822.622.791,705,810
6/3/2016265.01265.70262.10264.381,120,315
6/3/20162.552.642.502.59725,482
6/2/2016266.37267.31263.31265.849,761,017
6/2/20162.412.642.392.531,405,283
6/1/2016261.74267.39261.16266.091,803,916
6/1/20162.392.442.302.42985,732
5/31/2016265.41265.87262.62263.542,665,686
5/31/20162.392.452.342.361,295,862
5/30/20162.302.332.242.28126,391
5/27/2016255.07256.24253.89255.97423,015
5/27/20162.362.362.292.30303,498
5/26/2016256.25256.25253.35254.78533,400
5/26/20162.492.502.362.37418,936
5/25/2016254.58257.30253.96255.67577,255
5/25/20162.262.452.262.391,190,049
5/24/2016250.00255.57244.93254.65700,732
5/24/20162.172.262.172.24882,965
5/23/2016249.79249.97247.87248.74344,708
5/20/2016249.64251.24247.95249.89277,717
5/20/20162.232.282.182.20455,928
5/19/2016247.55248.64244.36247.73363,639
5/19/20162.252.262.192.21612,640
5/18/2016248.50250.14246.56248.03608,140
5/18/20162.392.392.262.26435,355
5/17/2016248.96251.48247.37248.90528,199
5/17/20162.372.432.352.39721,051
5/16/2016248.51250.99247.57249.59877,927
5/16/20162.342.382.322.34313,404
5/13/2016246.05249.62246.05248.87768,968
5/13/20162.252.332.222.24415,232
5/12/2016248.80249.97244.49247.00754,850
5/12/20162.352.382.262.30382,537
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center