TDG - TransDigm Group Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2020653.94659.07646.14656.89656.89145,511
27 Jan 2020643.94652.33638.59650.51650.51320,900
24 Jan 2020660.99667.29653.50656.73656.73393,400
23 Jan 2020650.95662.85647.01657.93657.93462,400
22 Jan 2020646.95649.88642.15644.02644.02423,000
21 Jan 2020633.66644.83633.61643.80643.80382,500
17 Jan 2020635.64638.95631.03636.66636.66379,800
16 Jan 2020622.85634.57619.59633.33633.33356,200
15 Jan 2020625.48625.48614.16619.66619.66439,800
14 Jan 2020602.89611.07602.29609.00609.00534,200
13 Jan 2020596.42606.10595.53604.57604.57199,500
10 Jan 2020595.74600.94593.04595.47595.47256,600
09 Jan 2020590.43595.85586.01595.41595.41316,500
08 Jan 2020590.92590.92583.72585.63585.63409,100
07 Jan 2020583.37589.34580.75587.00587.00255,100
06 Jan 2020576.99585.43574.71584.80584.80377,700
03 Jan 2020561.34578.41561.34577.84577.84278,000
02 Jan 2020560.80567.44559.10567.44567.44311,700
31 Dec 2019561.47564.51558.34560.00560.00202,800
30 Dec 2019564.38566.37557.81562.01562.01196,700
27 Dec 2019568.00570.03560.66563.98563.98221,300
27 Dec 201932.5 Dividend
26 Dec 2019593.61597.94592.56597.78565.28258,800
24 Dec 2019596.26597.33592.26592.63560.4199,100
23 Dec 2019592.19596.99590.70593.03560.79375,800
20 Dec 2019590.16594.95583.11591.29559.14717,400
19 Dec 2019568.76576.09566.31574.96543.70315,200
18 Dec 2019570.44570.44557.26567.44536.59343,700
17 Dec 2019573.19574.99567.12570.32539.31289,600
16 Dec 2019580.00580.00567.51575.34544.06311,000
13 Dec 2019569.59576.97567.57575.81544.50243,000
12 Dec 2019569.23571.94564.02567.58536.72174,300
11 Dec 2019570.60570.63565.96570.05539.06217,800
10 Dec 2019564.57571.32564.57569.25538.30257,700
09 Dec 2019568.96571.93561.61564.01533.35295,000
06 Dec 2019569.29572.21567.42570.11539.11248,700
05 Dec 2019563.66566.14559.50565.05534.33344,900
04 Dec 2019558.30572.20558.30563.00532.39359,300
03 Dec 2019551.44557.30550.01555.51525.31375,400
02 Dec 2019567.49569.56556.49556.58526.32311,900
29 Nov 2019565.53570.90563.19567.10536.27118,600
27 Nov 2019571.03572.95562.41567.33536.49245,000
26 Nov 2019571.86575.28569.75573.44542.26493,000
25 Nov 2019562.20571.84560.77571.01539.97317,500
22 Nov 2019558.00566.20552.52562.40531.82652,700
21 Nov 2019574.67579.27566.75573.14541.98262,000
20 Nov 2019567.79581.07567.79575.00543.74362,000
19 Nov 2019548.79573.03544.33568.16537.27455,800
18 Nov 2019562.00568.83560.00567.68536.82279,000
15 Nov 2019561.33564.09556.97559.78529.35346,700
14 Nov 2019547.76560.61546.94559.77529.34205,200
13 Nov 2019544.29553.04543.54549.20519.34209,200
12 Nov 2019543.34545.52541.12544.50514.90174,800
11 Nov 2019540.09544.31538.29543.11513.58201,600
08 Nov 2019538.86544.89538.59541.08511.66194,500
07 Nov 2019539.26543.23537.65538.30509.03253,800
06 Nov 2019535.55536.58530.58536.42507.26226,700
05 Nov 2019531.37535.65527.80535.47506.36187,300
04 Nov 2019539.50541.04529.30533.04504.06181,500
01 Nov 2019531.03539.45528.92538.28509.01239,300
31 Oct 2019532.20532.65524.54526.28497.67203,700
30 Oct 2019526.06532.60521.48531.96503.04165,600
29 Oct 2019532.00539.68525.39525.97497.37286,600
28 Oct 2019523.26530.99523.26527.52498.84198,500
25 Oct 2019527.27529.97522.67523.45494.99190,900
24 Oct 2019515.44528.90513.30527.79499.10197,400
23 Oct 2019508.21516.27508.21514.87486.88149,000
22 Oct 2019521.00524.85508.33510.93483.15348,400
21 Oct 2019525.60529.06521.12521.93493.55313,400
18 Oct 2019527.88527.88519.51526.57497.94335,400
17 Oct 2019518.84528.41518.84526.55497.92222,200
16 Oct 2019521.71522.71517.39518.84490.63197,900
15 Oct 2019520.99525.13519.01523.00494.57209,100
14 Oct 2019524.38525.64518.19518.70490.50224,400
11 Oct 2019518.66527.53515.00524.78496.25330,500
10 Oct 2019507.47514.28506.10511.00483.22176,400
09 Oct 2019511.61513.47506.00509.15481.47215,000
08 Oct 2019510.51514.53501.23508.66481.01200,100
07 Oct 2019510.31521.72510.06514.42486.45194,900
04 Oct 2019509.28514.00506.00513.61485.69212,500
03 Oct 2019499.37507.31497.33507.23479.65195,900
02 Oct 2019501.84504.22497.46499.76472.59341,600
01 Oct 2019521.62522.99506.03506.47478.93255,900
30 Sep 2019518.98523.42516.73520.67492.36220,300
27 Sep 2019534.81537.14515.41518.19490.02324,300
26 Sep 2019529.50533.94528.37530.66501.81165,600
25 Sep 2019524.87528.82521.85528.06499.35245,600
24 Sep 2019537.04537.04524.09526.38497.76368,400
23 Sep 2019524.85534.60524.50529.44500.66292,200
20 Sep 2019532.94533.73522.90527.26498.59432,400
19 Sep 2019529.91533.88527.30531.28502.40247,800
18 Sep 2019525.80531.48523.93530.38501.54332,200
17 Sep 2019523.24526.84520.24525.59497.01341,300
16 Sep 2019517.83525.47516.23523.54495.08319,400
13 Sep 2019516.03523.58513.02519.82491.56266,100
12 Sep 2019503.71515.73503.71514.76486.77474,700
11 Sep 2019503.44509.28499.21501.10473.86433,200
10 Sep 2019511.48512.02493.01504.92477.47480,700
09 Sep 2019534.22539.39510.94513.58485.66457,300
06 Sep 2019532.93537.33531.01533.91504.88344,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...