$227.87 -2.04 (%) TransDigm Group Inc - New York Stock Exchange, Inc.

Apr. 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
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
4/18/2016225.76226.99224.78225.09552,291
4/18/20161.842.111.832.08883,825
4/15/2016225.14226.87224.57226.39233,723
4/15/20161.901.961.901.96356,357
4/14/2016225.23226.15223.15225.14325,190
4/14/20161.901.981.881.94614,709
4/13/2016222.69226.98218.56225.23647,351
4/13/20162.042.091.911.91913,831
4/12/2016223.97226.63222.11225.16294,473
4/12/20161.882.041.882.001,164,733
4/11/2016225.78227.10223.04224.50225,814
4/11/20161.681.891.681.871,098,279
4/8/2016226.44227.50223.38224.14379,262
4/8/20161.641.671.621.64520,558
4/7/2016221.26224.83221.26224.22368,326
4/7/20161.611.641.581.59420,886
4/6/2016219.30224.20219.00223.36358,987
4/6/20161.601.641.581.63620,526
4/5/2016219.65220.64218.74219.30483,640
4/5/20161.561.591.531.58272,271
4/4/2016220.98221.51219.07220.10380,259
4/4/20161.651.651.561.56447,615
4/1/2016218.41221.84217.04221.42415,887
4/1/20161.601.631.551.62483,189
3/31/2016220.93221.63218.69220.34434,261
3/31/20161.651.661.601.62420,329
3/30/2016224.28225.12220.95221.20484,458
3/30/20161.691.721.611.631,113,257
3/29/2016218.82224.00217.95223.49608,629
3/29/20161.601.661.541.66811,534
3/28/2016219.55220.20217.22219.63271,548
3/28/20161.701.701.601.62356,631
3/24/2016219.71220.38215.87219.68355,123
3/24/20161.601.681.591.65359,789
3/23/2016223.48224.66220.83220.95480,772
3/23/20161.771.771.621.62674,513
3/22/2016222.99224.97220.80223.58310,463
3/22/20161.821.831.761.78457,278
3/21/2016224.69225.69223.15223.86473,160
3/21/20161.901.931.831.85830,139
3/18/2016227.51228.56224.92225.07832,274
3/18/20161.822.041.771.8719,207,993
3/17/2016219.14230.00218.50226.801,250,516
3/17/20161.781.831.731.80973,520
3/16/2016218.76221.77218.15220.00221,169
3/16/20161.781.791.701.721,508,086
3/15/2016217.35219.79216.58219.09344,086
3/15/20161.781.781.651.721,032,620
3/14/2016219.60220.65217.36218.87526,170
3/14/20161.821.851.751.82970,704
3/11/2016219.42221.43218.52221.17457,719
3/11/20161.871.911.801.90889,736
3/10/2016220.80221.10215.69218.39423,778
3/10/20161.871.891.761.83416,338
3/9/2016219.00221.59218.29219.96327,162
3/9/20161.851.881.751.841,153,984
3/8/2016221.60221.79218.24218.28407,555
3/8/20161.941.941.761.82736,692
3/7/2016220.18222.44220.08222.16702,863
3/7/20162.182.181.931.941,343,695
3/4/2016221.31223.19219.14222.68765,955
3/4/20161.772.081.772.021,532,532
3/3/2016218.61222.20216.15219.63404,243
3/3/20161.801.831.691.771,616,419
3/2/2016216.33218.47213.29218.31637,623
3/2/20161.561.681.561.67431,255
3/1/2016215.16217.60212.69216.31641,960
3/1/20161.511.651.501.58595,228
2/29/2016216.75219.17213.56213.58941,813
2/29/20161.521.551.481.49497,701
2/26/2016215.05218.48214.71217.25324,144
2/26/20161.561.621.501.51553,319
2/25/2016215.11218.60213.12215.25428,017
2/25/20161.541.551.471.50823,573
2/24/2016209.30215.27207.48214.26516,441
2/24/20161.571.571.491.55277,163
2/23/2016209.22212.68208.00211.53392,294
2/23/20161.671.731.591.59297,594
2/22/2016210.56212.45208.75209.66593,120
2/22/20161.751.821.731.73485,281
2/19/2016208.00209.75205.19207.41550,654
2/19/20161.651.711.631.68272,548
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center