TransDigm Group Inc $187.99

down 0.00


29/8/2014 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
8/29/2014189.98189.98187.66187.99297,556
8/29/201410.0010.039.9410.00385,175
8/28/2014186.69188.44186.12187.97202,019
8/28/201410.0910.129.999.99806,248
8/27/2014188.38188.50187.53188.18292,675
8/27/20149.9010.129.7910.071,058,129
8/26/2014188.39189.13187.49187.91325,614
8/26/20149.709.939.609.932,002,158
8/25/2014185.81189.37185.16188.58592,931
8/25/20149.739.779.639.66221,095
8/22/2014185.03186.18184.11184.94280,747
8/22/20149.779.789.649.72281,536
8/21/2014184.22185.75183.96184.92548,383
8/21/20149.589.809.429.76437,294
8/20/2014180.50184.24180.50183.55325,899
8/20/20149.699.819.599.63299,934
8/19/2014181.00181.67180.05180.40190,121
8/19/20149.659.829.649.74506,183
8/18/2014179.69180.42179.20180.17234,853
8/18/20149.709.759.469.65612,966
8/15/2014177.82179.31177.00178.48241,937
8/15/20149.769.789.509.652,250,597
8/14/2014176.93177.88175.81177.32231,245
8/14/201410.0010.009.709.73538,323
8/13/2014174.08176.91174.08176.74364,302
8/13/201410.0010.069.929.99843,722
8/12/2014174.61175.03173.42173.71347,239
8/12/201410.0010.089.979.98752,030
8/11/2014174.75176.00173.54174.35318,855
8/11/20149.9910.119.9010.05587,687
8/8/2014174.39174.86172.96173.46481,857
8/8/201410.0010.209.909.97788,627
8/7/2014173.00174.73172.82174.02364,004
8/7/20149.8510.099.6210.011,241,719
8/6/2014174.01174.45171.40172.50826,744
8/6/201410.5010.5010.3310.44340,491
8/5/2014169.10175.47168.61175.111,308,138
8/5/201410.5510.5910.1910.28442,472
8/4/2014170.15170.25168.53169.93282,959
8/1/2014167.65170.21167.65169.65376,093
8/1/201410.4510.7010.4510.54239,267
7/31/2014170.00170.11167.52167.92278,821
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
Trading Center