$182.84 +1.61 (%) TransDigm Group Inc - NYSE

Oct. 24, 2014 | 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
10/24/2014181.78183.09181.02182.84186,214
10/24/20147.417.467.257.28506,083
10/23/2014178.93182.67178.88181.23285,636
10/23/20147.377.527.287.38769,458
10/22/2014178.39179.65177.00177.23205,414
10/22/20148.008.007.257.271,634,987
10/21/2014176.12178.59175.81178.46293,839
10/21/20147.607.767.517.611,440,837
10/20/2014173.91175.93173.14174.96247,753
10/20/20147.477.597.367.53541,268
10/17/2014174.25176.48173.64174.85276,877
10/17/20147.547.767.387.501,960,362
10/16/2014169.79175.38169.38172.93397,591
10/16/20146.947.266.897.221,833,940
10/15/2014171.38172.65166.61171.82755,857
10/15/20147.007.186.727.101,876,179
10/14/2014174.47177.26172.24172.63658,698
10/14/20147.237.367.007.06902,097
10/13/2014176.86177.51172.88173.70510,251
10/10/2014179.00179.86176.29176.50465,598
10/10/20147.507.517.127.281,262,465
10/9/2014180.32181.70178.18179.48658,272
10/9/20147.797.857.537.581,000,438
10/8/2014181.49184.17181.01183.93247,750
10/8/20148.008.017.667.85941,268
10/7/2014182.73183.09181.09181.48297,479
10/7/20148.058.177.948.01658,712
10/6/2014186.15186.38183.25183.81189,806
10/6/20148.238.297.998.04555,063
10/3/2014182.78186.25182.77185.24296,071
10/3/20148.438.438.188.18683,418
10/2/2014182.54183.02180.68181.42316,839
10/2/20148.088.377.868.241,124,673
10/1/2014183.99184.50181.61182.38413,213
10/1/20148.428.488.058.08752,104
9/30/2014185.45185.69184.04184.33412,600
9/30/20148.608.678.398.39740,965
9/29/2014183.15184.91182.18184.89317,670
9/29/20148.558.648.338.59783,476
9/26/2014182.79186.03182.59185.01240,515
9/26/20148.268.638.218.62674,069
9/25/2014184.50184.50181.71182.62344,510
9/25/20148.508.508.128.26956,824
9/24/2014184.56185.84183.96184.50297,223
9/24/20148.288.558.178.49665,998
9/23/2014187.48187.82184.92185.00274,510
9/23/20148.118.398.028.24453,174
9/22/2014188.21189.13186.47187.06219,329
9/22/20148.468.468.008.11650,349
9/19/2014190.76192.25188.19188.20481,319
9/19/20148.618.668.398.501,379,072
9/18/2014189.89191.15189.37189.99210,770
9/18/20148.818.828.518.65554,137
9/17/2014190.17191.00189.00189.70154,909
9/17/20148.958.968.708.72655,549
9/16/2014189.99190.24188.70190.17193,051
9/16/20148.789.058.668.92978,621
9/15/2014188.23190.34187.87189.99305,914
9/15/20149.019.018.728.791,182,785
9/12/2014188.90190.15188.62189.42434,537
9/12/20149.059.098.938.96411,042
9/11/2014187.75188.90186.52188.51188,926
9/11/20148.899.038.869.02595,880
9/10/2014187.24189.16187.15188.17269,684
9/10/20149.109.128.808.971,347,617
9/9/2014187.96188.84187.39187.84272,738
9/9/20149.079.178.939.14737,455
9/8/2014188.84189.21187.44187.81332,733
9/8/20149.479.489.109.10401,776
9/5/2014188.98189.95186.89188.57326,664
9/5/20149.559.729.479.50357,203
9/4/2014189.38189.66187.38187.83228,414
9/4/20149.829.969.519.55851,777
9/3/2014188.40189.33187.97188.67307,068
9/3/20149.789.869.759.81567,262
9/2/2014188.00188.65187.12188.15507,740
9/2/20149.9910.029.639.67728,976
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center