Singapore markets close in 2 hours 47 minutes

TransDigm Group Incorporated (TDG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
479.60+0.32 (+0.07%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sep 2020476.98487.55467.91479.60479.60271,800
23 Sep 2020500.85505.74479.08479.28479.28338,800
22 Sep 2020490.58502.64490.58502.03502.03361,700
21 Sep 2020493.90494.99474.84487.81487.81656,400
18 Sep 2020514.22521.66505.28505.50505.501,291,000
17 Sep 2020525.13529.20514.41519.01519.01500,600
16 Sep 2020508.11526.23504.46518.89518.89568,100
15 Sep 2020507.00511.93504.34507.30507.30294,000
14 Sep 2020511.61513.05502.00507.30507.30489,500
11 Sep 2020499.61508.49493.03505.75505.75230,600
10 Sep 2020500.21510.26497.44499.47499.47337,100
09 Sep 2020502.95505.22489.73500.93500.93342,000
08 Sep 2020504.39513.23493.24501.93501.93635,700
04 Sep 2020499.41506.99487.80503.32503.32380,800
03 Sep 2020507.19508.94489.37493.82493.82356,300
02 Sep 2020503.06507.15496.17505.15505.15269,100
01 Sep 2020496.17505.22495.54503.78503.78295,500
31 Aug 2020506.00507.58494.45499.67499.67306,900
28 Aug 2020500.59507.89498.65506.77506.77394,500
27 Aug 2020488.56502.46488.04498.32498.32428,500
26 Aug 2020483.90489.46481.48484.89484.89248,400
25 Aug 2020490.91493.64483.46486.05486.05315,400
24 Aug 2020481.16490.99481.16488.50488.50572,900
21 Aug 2020481.69485.17477.86479.28479.28426,100
20 Aug 2020478.38486.64476.18482.83482.83255,200
19 Aug 2020486.31489.62482.00482.81482.81553,800
18 Aug 2020488.02490.17482.20483.00483.00528,200
17 Aug 2020500.00500.00489.31489.97489.97420,500
14 Aug 2020491.17499.70491.17498.79498.79360,500
13 Aug 2020492.49499.15492.49495.15495.15430,800
12 Aug 2020499.65500.00492.72498.49498.49532,400
11 Aug 2020494.17506.08489.83490.23490.23784,500
10 Aug 2020477.87489.37477.34482.57482.57582,300
07 Aug 2020480.09480.09470.00475.39475.39460,500
06 Aug 2020466.10475.47466.01472.07472.07244,400
05 Aug 2020452.12474.14450.17471.61471.61492,400
04 Aug 2020435.72453.95434.57448.74448.74723,600
03 Aug 2020430.01437.77421.47436.01436.01348,700
31 Jul 2020430.27433.35422.51431.58431.58328,300
30 Jul 2020427.95438.83426.76433.34433.34284,600
29 Jul 2020428.06435.93425.50433.37433.37322,500
28 Jul 2020425.00433.36424.47426.95426.95355,700
27 Jul 2020425.00430.22418.02424.18424.18185,300
24 Jul 2020438.94438.94423.85425.56425.56348,600
23 Jul 2020442.46444.82434.81437.47437.47304,900
22 Jul 2020436.07450.00436.07445.57445.57269,000
21 Jul 2020437.48448.00437.43440.88440.88231,800
20 Jul 2020431.34436.97426.50430.85430.85545,300
17 Jul 2020432.19435.00425.94432.87432.87256,300
16 Jul 2020429.77436.95425.78431.47431.47359,900
15 Jul 2020430.09439.24430.03434.21434.21550,600
14 Jul 2020410.77422.96408.53422.66422.66399,200
13 Jul 2020426.57432.64412.29414.37414.37414,100
10 Jul 2020412.85421.68406.67420.88420.88413,400
09 Jul 2020422.67425.64405.01410.98410.98459,000
08 Jul 2020420.89427.95418.10426.90426.90617,200
07 Jul 2020432.42433.05418.46419.49419.49478,300
06 Jul 2020450.85451.19430.09435.48435.48627,800
02 Jul 2020450.16456.35441.82442.33442.33425,600
01 Jul 2020441.82453.38435.48439.59439.59382,100
30 Jun 2020438.63446.17431.05442.05442.05413,100
29 Jun 2020431.40443.76420.76443.76443.76643,200
26 Jun 2020436.01437.00416.22421.09421.091,017,500
25 Jun 2020428.01439.75424.28436.00436.00574,500
24 Jun 2020452.65453.51430.98433.90433.90762,700
23 Jun 2020464.00467.07453.20458.21458.21760,100
22 Jun 2020456.36468.84452.38464.73464.73357,200
19 Jun 2020476.71477.57460.20463.00463.00958,800
18 Jun 2020453.44467.67449.31465.75465.75328,100
17 Jun 2020467.83468.22456.27459.69459.69269,400
16 Jun 2020479.41482.11450.78465.20465.20595,900
15 Jun 2020423.86462.43422.25459.74459.74430,400
12 Jun 2020448.07455.16422.24447.39447.39456,200
11 Jun 2020436.11446.32413.13420.56420.56929,100
10 Jun 2020475.00477.12454.35461.08461.08904,000
09 Jun 2020479.13489.96467.76479.20479.20555,400
08 Jun 2020513.00513.00489.61494.94494.94634,800
05 Jun 2020520.00537.56486.04490.78490.78995,200
04 Jun 2020468.21489.05467.51481.73481.73803,600
03 Jun 2020442.29475.87440.78469.90469.901,041,800
02 Jun 2020442.22445.46427.06432.44432.441,022,000
01 Jun 2020423.77442.20423.77438.79438.79596,600
29 May 2020423.19437.96421.84424.82424.821,136,400
28 May 2020443.44446.15429.07431.13431.131,101,000
27 May 2020415.85436.56410.21435.38435.381,227,300
26 May 2020409.38410.46393.15403.06403.061,024,600
22 May 2020378.16382.06368.50380.80380.80572,000
21 May 2020366.61390.64366.61375.35375.35616,100
20 May 2020367.82377.23361.40365.33365.33445,500
19 May 2020368.83376.61359.17361.20361.20783,900
18 May 2020345.36374.99344.64370.52370.52807,300
15 May 2020324.10332.63318.10325.00325.00411,300
14 May 2020315.87332.93303.51330.44330.44653,500
13 May 2020327.27332.76309.76320.05320.051,005,200
12 May 2020348.60354.34329.15329.51329.51665,200
11 May 2020346.91355.00335.81348.96348.96707,600
08 May 2020332.55353.34330.01352.61352.61456,900
07 May 2020323.73334.93322.36324.55324.55612,900
06 May 2020329.17334.00318.52319.47319.47584,200
05 May 2020351.39359.43312.20324.59324.591,024,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...