$260.90 +3.77 (%) TransDigm Group Inc - New York Stock Exchange, Inc.

Jun. 29, 2016 | 04:00 PM

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
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
5/11/2016249.49250.50246.43247.11898,288
5/11/20162.202.312.162.28829,852
5/10/2016236.50250.77236.50249.502,495,675
5/10/20162.052.212.052.18699,209
5/9/2016221.50227.47220.11225.67890,642
5/9/20162.152.171.962.02773,587
5/6/2016226.01227.91223.66224.06839,946
5/6/20162.122.192.122.14252,952
5/5/2016227.37228.44226.26227.41388,913
5/5/20162.252.282.122.14534,408
5/4/2016225.30227.24224.94226.55358,106
5/4/20162.232.242.112.13355,657
5/3/2016223.23227.54223.11226.49956,090
5/3/20162.252.252.152.20405,865
5/2/2016228.11230.01225.41225.50439,482
5/2/20162.452.452.242.30512,905
4/29/2016228.50229.83226.17227.87609,366
4/29/20162.402.502.402.431,225,939
4/28/2016231.46233.18229.65229.91361,222
4/28/20162.212.472.212.34833,127
4/27/2016230.00233.77229.31232.64549,302
4/27/20162.162.242.162.212,340,069
4/26/2016225.51231.44225.06230.90419,785
4/26/20162.172.182.122.15415,676
4/25/2016226.83227.32223.57224.43498,525
4/25/20162.272.292.092.13449,690
4/22/2016228.12229.93223.81226.79446,062
4/22/20162.242.292.192.261,146,520
4/21/2016229.88230.53228.09228.46434,411
4/21/20162.372.402.162.222,343,913
4/20/2016227.05232.44224.11229.50773,487
4/20/20162.192.362.112.301,322,551
4/19/2016226.42227.14224.53227.05468,855
4/19/20162.112.272.112.261,307,719
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center