$289.17 +4.45 (%) TransDigm Group Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
8/29/2016285.15289.63285.15289.17255,849
8/29/20162.572.612.572.60242,838
8/26/2016285.20286.82282.04284.72131,523
8/26/20162.602.652.592.60103,308
8/25/2016283.98286.35283.62284.42181,244
8/25/20162.582.612.552.6082,325
8/24/2016285.63286.90283.69284.29193,186
8/24/20162.582.632.582.59195,080
8/23/2016286.75287.28285.11286.76228,210
8/23/20162.582.662.572.61424,625
8/22/2016285.17287.45284.64285.87176,339
8/22/20162.562.612.562.60302,523
8/19/2016284.40285.97283.40285.41155,197
8/19/20162.632.662.592.62239,952
8/18/2016284.31286.21283.67285.16236,498
8/18/20162.592.702.582.63517,435
8/17/2016284.17284.44282.38283.93215,388
8/17/20162.582.602.502.57588,161
8/16/2016284.06285.21283.33283.62190,983
8/16/20162.502.602.462.59777,406
8/15/2016284.29285.73283.17285.25488,858
8/15/20162.462.562.452.52568,461
8/12/2016284.47284.49282.56283.10337,370
8/12/20162.362.462.362.44541,457
8/11/2016288.49289.67285.95286.01338,483
8/11/20162.342.382.302.38472,686
8/10/2016287.50288.71283.50287.60656,829
8/10/20162.392.412.302.30345,100
8/9/2016280.06287.16277.37287.04605,886
8/9/20162.422.452.372.37355,538
8/8/2016281.64281.64276.83279.04631,183
8/8/20162.382.442.372.42459,840
8/5/2016278.35280.75278.10280.61303,988
8/5/20162.402.402.302.36257,364
8/4/2016278.57279.77276.55277.79249,742
8/4/20162.342.412.302.41423,733
8/3/2016277.02278.69276.12277.95384,857
8/3/20162.262.422.182.36743,828
8/2/2016278.75279.70276.49277.15301,268
8/2/20162.232.322.212.27204,638
8/1/2016278.53280.19277.78279.02520,838
7/29/2016277.00280.28276.78279.52505,671
7/29/20162.202.342.202.31350,934
7/28/2016278.01279.52276.75278.99422,627
7/28/20162.192.272.182.22189,787
7/27/2016278.51279.18276.69278.15302,574
7/27/20162.272.342.162.21768,218
7/26/2016274.22277.52274.15277.30343,327
7/26/20162.362.392.262.27983,075
7/25/2016273.09274.16271.94273.86209,913
7/25/20162.512.512.382.39317,659
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center