Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transdigm Group Incorporated Common Stock (NY: TDG )

1,276.15 +16.03 (+1.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 1247 1293 1247 1276 608,491 +14.25(+1.13%)
Dec 19, 2024 1250 1265 1247 1262 291,035 +22.90(+1.85%)
Dec 18, 2024 1265 1278 1238 1239 566,822 -35.24(-2.77%)
Dec 17, 2024 1271 1279 1256 1274 559,973 -5.80(-0.45%)
Dec 16, 2024 1264 1283 1258 1280 350,316 +20.92(+1.66%)
Dec 13, 2024 1237 1262 1235 1259 235,969 +18.60(+1.50%)
Dec 12, 2024 1244 1254 1236 1241 407,655 -6.13(-0.49%)
Dec 11, 2024 1272 1275 1245 1247 220,152 -14.92(-1.18%)
Dec 10, 2024 1262 1269 1251 1262 171,119 +3.08(+0.24%)
Dec 09, 2024 1279 1279 1250 1258 243,458 -20.72(-1.62%)
Dec 06, 2024 1292 1295 1268 1279 289,931 -13.65(-1.06%)
Dec 05, 2024 1294 1312 1285 1293 264,248 -14.95(-1.14%)
Dec 04, 2024 1258 1318 1258 1308 348,577 +49.10(+3.90%)
Dec 03, 2024 1255 1266 1250 1259 206,817 -1.76(-0.14%)
Dec 02, 2024 1266 1284 1247 1260 353,483 +7.50(+0.60%)
Nov 29, 2024 1263 1263 1241 1253 171,086 +3.64(+0.29%)
Nov 27, 2024 1262 1266 1245 1249 286,359 -13.28(-1.05%)
Nov 26, 2024 1261 1274 1248 1263 344,858 +1.63(+0.13%)
Nov 25, 2024 1268 1268 1248 1261 436,863 +0.66(+0.05%)
Nov 22, 2024 1239 1267 1230 1260 486,581 +20.19(+1.63%)
Nov 21, 2024 1305 1311 1237 1240 567,339 -52.98(-4.10%)
Nov 20, 2024 1263 1298 1250 1293 377,226 +42.49(+3.40%)
Nov 19, 2024 1251 1257 1246 1251 319,397 -1.73(-0.14%)
Nov 18, 2024 1261 1266 1243 1252 268,303 -1.81(-0.14%)
Nov 15, 2024 1265 1279 1240 1254 481,100 -17.55(-1.38%)
Nov 14, 2024 1355 1355 1258 1272 666,651 -91.29(-6.70%)
Nov 13, 2024 1362 1377 1354 1363 227,506 +7.58(+0.56%)
Nov 12, 2024 1378 1381 1344 1355 266,119 -19.34(-1.41%)
Nov 11, 2024 1361 1385 1360 1375 214,591 +23.78(+1.76%)
Nov 08, 2024 1328 1370 1328 1351 245,526 +21.59(+1.62%)
Nov 07, 2024 1347 1360 1306 1329 509,734 -53.21(-3.85%)
Nov 06, 2024 1398 1400 1367 1383 396,872 +45.00(+3.36%)
Nov 05, 2024 1322 1339 1318 1338 166,536 +22.21(+1.69%)
Nov 04, 2024 1309 1322 1307 1315 179,581 +10.89(+0.83%)
Nov 01, 2024 1308 1317 1300 1304 217,998 +2.20(+0.17%)
Oct 31, 2024 1325 1330 1300 1302 268,483 -27.33(-2.06%)
Oct 30, 2024 1329 1345 1328 1330 219,063 -6.54(-0.49%)
Oct 29, 2024 1332 1342 1327 1336 162,821 -2.91(-0.22%)
Oct 28, 2024 1364 1364 1337 1339 169,979 -15.75(-1.16%)
Oct 25, 2024 1355 1363 1345 1355 133,471 +9.27(+0.69%)
Oct 24, 2024 1361 1369 1343 1346 120,519 -12.03(-0.89%)
Oct 23, 2024 1350 1367 1350 1358 143,243 +7.18(+0.53%)
Oct 22, 2024 1379 1379 1337 1350 206,141 -36.45(-2.63%)
Oct 21, 2024 1400 1406 1375 1387 152,839 -10.30(-0.74%)
Oct 18, 2024 1410 1410 1390 1397 133,998 -4.80(-0.34%)
Oct 17, 2024 1395 1415 1390 1402 197,262 +17.89(+1.29%)
Oct 16, 2024 1393 1395 1373 1384 193,165 -6.45(-0.46%)
Oct 15, 2024 1422 1422 1390 1391 155,968 -21.11(-1.50%)
Oct 14, 2024 1416 1425 1409 1412 152,704 +1.21(+0.09%)
Oct 11, 2024 1372 1415 1372 1410 192,091 +41.44(+3.03%)
Oct 10, 2024 1368 1376 1363 1369 106,216 -17.98(-1.30%)
Oct 09, 2024 1369 1388 1369 1387 138,125 +11.34(+0.82%)
Oct 08, 2024 1369 1379 1364 1376 94,110 +19.07(+1.41%)
Oct 07, 2024 1352 1368 1343 1357 144,697 +1.09(+0.08%)
Oct 04, 2024 1356 1358 1336 1355 187,837 +11.37(+0.85%)
Oct 03, 2024 1366 1366 1342 1344 231,529 -22.20(-1.62%)
Oct 02, 2024 1359 1375 1351 1366 185,713 +6.22(+0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.