$219.83 +1.96 (%) TransDigm Group Inc - NYSE

Mar. 30, 2015 | 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
3/30/2015218.41220.64217.87219.83271,150
3/30/20154.194.224.024.06870,457
3/27/2015215.18218.88215.18217.87206,975
3/27/20154.214.234.104.15500,492
3/26/2015213.71215.86212.72215.18426,682
3/26/20154.544.544.254.25695,893
3/25/2015214.94215.75213.86214.00432,150
3/25/20154.234.344.164.30747,414
3/24/2015215.28216.85214.39215.15181,605
3/24/20154.284.294.104.14449,312
3/23/2015215.75217.35214.21215.79243,580
3/23/20154.124.404.124.17523,681
3/20/2015218.10218.44215.02215.75434,388
3/20/20154.054.174.024.17746,679
3/19/2015216.74217.58213.51214.79202,899
3/19/20154.024.114.004.04156,382
3/18/2015215.25217.38213.28216.44269,656
3/18/20153.964.173.904.12643,802
3/17/2015216.47217.04215.14216.49286,400
3/17/20153.904.073.883.98482,001
3/16/2015214.85217.28214.24217.14385,313
3/16/20153.993.993.823.95433,999
3/13/2015215.57216.82212.78214.82176,159
3/13/20154.044.053.974.00816,933
3/12/2015214.94216.54214.10216.28285,924
3/12/20154.104.134.034.07493,907
3/11/2015213.63214.83213.25214.16214,632
3/11/20154.074.264.034.23711,819
3/10/2015213.03214.29212.93213.00218,940
3/10/20154.094.094.014.04475,201
3/9/2015213.52216.02213.21214.75334,000
3/9/20154.074.114.004.09976,248
3/6/2015214.89215.92212.20213.12308,043
3/6/20154.194.193.924.061,704,682
3/5/2015215.19216.66213.68215.34256,240
3/5/20154.664.664.104.191,685,568
3/4/2015217.49217.94215.16215.33285,859
3/4/20154.504.524.264.49376,888
3/3/2015217.26218.05216.35217.73284,261
3/3/20154.284.474.254.42319,089
3/2/2015217.46219.99215.84218.11529,641
3/2/20154.324.334.204.28489,148
2/27/2015219.61221.30215.77216.86515,474
2/27/20154.344.364.264.36382,508
2/26/2015223.44223.44220.95221.58455,045
2/26/20154.534.534.314.36670,183
2/25/2015225.58226.21222.62223.44711,274
2/25/20154.524.574.404.56552,878
2/24/2015222.32225.82222.32225.27731,238
2/24/20154.554.604.424.49510,639
2/23/2015215.77224.58215.57222.82807,476
2/23/20154.744.744.384.511,277,835
2/20/2015212.02213.77210.85213.73272,444
2/20/20154.704.814.694.78532,057
2/19/2015209.43212.29208.59211.98247,936
2/19/20154.504.634.374.601,471,354
2/18/2015208.25209.58207.73209.12276,287
2/18/20154.504.954.464.581,173,682
2/17/2015208.58208.96207.39208.18292,480
2/17/20154.504.504.314.46852,958
2/13/2015206.31208.86206.31208.62285,727
2/13/20154.604.604.374.42475,732
2/12/2015207.94208.60206.04206.66384,460
2/12/20154.474.534.364.42627,820
2/11/2015208.08209.06206.30206.87412,135
2/11/20154.384.424.194.24675,205
2/10/2015208.52210.13207.10207.90383,617
2/10/20154.934.934.414.46554,036
2/9/2015211.14212.15207.63207.87440,874
2/9/20154.744.964.694.80985,429
2/6/2015210.11212.33210.11212.11362,653
2/6/20154.884.884.654.671,170,422
2/5/2015210.62211.52208.90211.02302,568
2/5/20154.594.784.594.72616,350
2/4/2015207.48211.69206.52209.68292,400
2/4/20154.804.814.464.49986,919
2/3/2015208.06209.03206.23207.80404,102
2/3/20154.255.234.254.921,378,474
2/2/2015206.40207.26203.01206.96373,660
2/2/20154.304.354.084.17654,505
1/30/2015205.26206.61203.10205.53420,495
1/30/20154.104.284.024.27737,592
1/29/2015202.62207.07201.12206.20582,022
1/29/20154.054.133.924.03916,218
1/28/2015205.64208.68202.43203.00460,958
1/28/20154.524.524.064.10676,417
1/27/2015202.26206.50200.00203.651,032,688
1/27/20154.404.534.404.53410,548
1/26/2015208.00208.75205.81208.57636,515
1/26/20154.684.684.464.49345,659
1/23/2015206.26209.04206.25208.40670,280
1/23/20154.444.644.404.581,207,208
1/22/2015205.42206.65203.69206.04384,660
1/22/20154.684.724.404.46911,380
1/21/2015203.50205.48203.05205.00254,009
1/21/20154.704.744.584.65379,334
1/20/2015204.89204.89202.37203.75401,993
1/20/20154.834.854.594.63556,352
1/19/20154.994.994.854.89163,120
1/16/2015202.95204.99201.97204.00256,620
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center