Canada markets closed

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1,187.70-25.80 (-2.13%)
At close: 04:00PM EDT
1,185.00 -2.70 (-0.23%)
After hours: 05:26PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20241,225.371,226.331,185.781,187.701,187.70231,246
Apr 18, 20241,218.921,237.391,211.571,213.501,213.50205,500
Apr 17, 20241,233.521,235.281,212.711,225.701,225.70148,000
Apr 16, 20241,210.091,228.081,210.091,223.151,223.15155,200
Apr 15, 20241,243.001,248.391,206.961,207.501,207.50183,200
Apr 12, 20241,223.031,231.861,207.121,220.381,220.38193,500
Apr 11, 20241,214.671,237.511,206.871,234.931,234.93180,200
Apr 10, 20241,206.761,224.621,205.211,219.911,219.91170,200
Apr 09, 20241,234.291,234.291,198.321,215.931,215.93130,000
Apr 08, 20241,236.911,239.261,227.881,233.291,233.29126,800
Apr 05, 20241,212.551,237.131,212.551,235.281,235.28152,900
Apr 04, 20241,242.041,246.221,200.001,204.361,204.36188,100
Apr 03, 20241,201.711,234.951,201.711,228.511,228.51223,000
Apr 02, 20241,209.301,209.301,196.771,203.821,203.82231,700
Apr 01, 20241,229.771,229.771,208.901,213.941,213.94148,700
Mar 28, 20241,233.801,238.951,226.381,231.601,231.60164,400
Mar 27, 20241,233.141,237.491,223.501,233.801,233.80140,400
Mar 26, 20241,226.161,227.271,217.311,223.111,223.11113,100
Mar 25, 20241,238.131,238.131,218.071,223.411,223.41115,600
Mar 22, 20241,232.381,238.001,226.891,231.201,231.20148,900
Mar 21, 20241,215.931,238.341,212.491,232.381,232.38203,800
Mar 20, 20241,199.701,217.001,198.541,214.981,214.98204,000
Mar 19, 20241,184.701,202.701,177.761,200.921,200.92174,700
Mar 18, 20241,181.831,188.901,177.451,181.001,181.00154,500
Mar 15, 20241,173.081,182.251,163.821,172.201,172.20326,700
Mar 14, 20241,189.631,192.581,179.851,185.901,185.90175,800
Mar 13, 20241,176.341,190.181,174.631,187.401,187.40162,000
Mar 12, 20241,164.131,184.391,154.211,183.131,183.13228,000
Mar 11, 20241,158.841,158.841,136.271,151.741,151.74253,900
Mar 08, 20241,170.311,180.001,148.741,164.991,164.99204,500
Mar 07, 20241,175.001,177.651,169.541,174.691,174.69162,300
Mar 06, 20241,169.281,174.971,162.691,168.681,168.68230,300
Mar 05, 20241,172.271,178.971,154.331,160.001,160.00229,900
Mar 04, 20241,187.351,189.531,167.731,173.411,173.41264,600
Mar 01, 20241,178.001,188.001,169.941,183.271,183.27196,400
Feb 29, 20241,170.821,179.261,164.141,177.741,177.74314,600
Feb 28, 20241,174.001,177.101,165.381,172.001,172.00286,800
Feb 27, 20241,186.301,187.761,161.651,174.221,174.22194,300
Feb 26, 20241,203.331,206.851,186.681,187.401,187.40168,100
Feb 23, 20241,193.391,207.581,192.781,199.891,199.89163,600
Feb 22, 20241,165.001,195.471,164.421,192.951,192.95261,900
Feb 21, 20241,159.331,165.081,155.831,164.351,164.35183,100
Feb 20, 20241,146.441,163.481,142.001,159.011,159.01227,000
Feb 16, 20241,159.621,165.001,144.681,146.391,146.39197,300
Feb 15, 20241,150.001,159.391,136.801,157.791,157.79233,000
Feb 14, 20241,135.381,147.601,128.511,147.131,147.13219,100
Feb 13, 20241,100.861,123.441,100.861,122.261,122.26270,200
Feb 12, 20241,119.091,119.091,104.051,109.171,109.17219,900
Feb 09, 20241,132.081,139.981,115.871,119.891,119.89283,100
Feb 08, 20241,153.221,155.241,108.901,128.571,128.57442,600
Feb 07, 20241,140.361,150.151,140.361,147.011,147.01369,100
Feb 06, 20241,141.671,142.551,127.831,140.601,140.60287,100
Feb 05, 20241,119.731,139.821,119.121,135.081,135.08230,800
Feb 02, 20241,114.741,129.421,111.681,123.761,123.76188,100
Feb 01, 20241,099.461,116.931,095.721,113.681,113.68228,100
Jan 31, 20241,087.571,100.001,086.371,092.681,092.68312,000
Jan 30, 20241,081.491,089.501,078.541,085.941,085.94174,100
Jan 29, 20241,086.161,088.411,070.031,081.731,081.73145,400
Jan 26, 20241,082.321,089.961,070.821,082.481,082.48244,500
Jan 25, 20241,065.791,080.951,063.531,078.871,078.87260,700
Jan 24, 20241,073.281,076.941,058.941,059.921,059.92144,700
Jan 23, 20241,070.631,077.541,068.761,071.851,071.85153,800
Jan 22, 20241,058.351,074.251,058.351,072.211,072.21200,100
Jan 19, 20241,058.401,059.951,048.061,057.131,057.13171,200
Jan 18, 20241,035.711,053.641,032.431,053.001,053.00201,300
Jan 17, 20241,025.011,040.671,025.011,031.751,031.75149,800
Jan 16, 20241,029.161,033.651,017.801,027.321,027.32194,000
Jan 12, 20241,027.121,033.811,018.841,032.831,032.83146,200
Jan 11, 20241,015.001,022.981,004.251,019.821,019.82188,800
Jan 10, 20241,005.811,017.211,002.811,015.001,015.00205,800
Jan 09, 2024988.941,002.85985.291,000.121,000.12210,700
Jan 08, 2024975.00997.81975.00997.18997.18257,700
Jan 05, 2024977.48986.76976.01978.61978.61217,900
Jan 04, 2024977.89994.18974.05975.53975.53207,100
Jan 03, 2024987.78993.40972.08972.61972.61271,500
Jan 02, 20241,005.641,013.50989.31992.20992.20245,600
Dec 29, 20231,015.001,018.501,008.011,011.601,011.60161,200
Dec 28, 2023998.711,014.31998.711,012.791,012.79118,900
Dec 27, 20231,006.301,012.441,004.281,007.991,007.99148,300
Dec 26, 20231,000.211,012.65998.211,008.971,008.97119,300
Dec 22, 2023997.091,005.91996.461,000.421,000.42144,100
Dec 21, 2023992.69995.02981.51994.12994.12141,100
Dec 20, 2023991.94995.81981.62981.64981.64141,000
Dec 19, 2023992.631,004.20992.63998.39998.39131,700
Dec 18, 2023991.19996.81985.88989.89989.89138,300
Dec 15, 2023978.07994.50978.07985.59985.59485,800
Dec 14, 20231,011.901,014.03975.34987.00987.00328,700
Dec 13, 20231,001.261,015.72998.541,011.361,011.36228,300
Dec 12, 2023996.101,001.37992.601,000.391,000.39209,500
Dec 11, 2023982.65994.69982.65992.52992.52145,300
Dec 08, 2023973.70986.15971.94983.92983.92144,900
Dec 07, 2023966.38976.00965.69972.96972.96210,000
Dec 06, 2023962.42970.94958.73963.51963.51134,200
Dec 05, 2023962.43967.38950.94955.51955.51140,100
Dec 04, 2023963.60969.53957.70967.38967.38168,700
Dec 01, 2023958.92974.75956.45970.27970.27162,100
Nov 30, 2023956.54963.78949.99962.87962.87279,300
Nov 29, 2023958.49959.64950.62952.82952.82124,600
Nov 28, 2023979.40980.00954.52956.18956.18253,600
Nov 27, 2023966.59980.00966.59976.58976.58167,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...