Singapore markets closed

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,238.07-7.85 (-0.63%)
At close: 04:00PM EDT
1,243.17 +5.10 (+0.41%)
After hours: 06:43PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20241,259.271,259.271,234.331,238.071,238.07168,100
18 Jul 20241,246.291,263.261,239.291,245.921,245.92251,500
17 Jul 20241,265.031,268.531,238.921,241.471,241.47207,200
16 Jul 20241,246.141,284.771,241.771,280.501,280.50218,800
15 Jul 20241,250.031,250.031,230.251,241.941,241.94371,100
12 Jul 20241,261.971,261.971,237.081,242.311,242.31409,700
11 Jul 20241,267.961,267.961,249.001,255.641,255.64299,100
10 Jul 20241,272.061,274.491,256.781,272.681,272.68232,900
09 Jul 20241,272.571,274.971,260.481,270.461,270.46167,700
08 Jul 20241,278.001,281.341,261.771,272.181,272.18191,900
05 Jul 20241,280.571,280.571,261.521,274.551,274.55140,300
03 Jul 20241,278.051,288.151,274.031,283.501,283.50108,100
02 Jul 20241,243.821,280.041,243.821,278.101,278.10213,900
01 Jul 20241,298.461,298.461,249.361,252.721,252.72300,800
28 Jun 20241,294.081,303.891,266.001,277.611,277.611,220,900
27 Jun 20241,303.001,303.001,273.431,288.651,288.65322,500
26 Jun 20241,313.391,315.371,283.371,300.831,300.83241,000
25 Jun 20241,330.001,332.001,311.091,320.361,320.36189,100
24 Jun 20241,332.221,333.221,319.101,328.051,328.05262,000
21 Jun 20241,335.311,335.311,302.211,321.091,321.09397,000
20 Jun 20241,347.871,349.001,325.261,329.671,329.67213,300
18 Jun 20241,322.181,345.951,315.351,339.481,339.48159,600
17 Jun 20241,292.131,328.201,292.131,318.911,318.91167,400
14 Jun 20241,310.001,310.001,281.371,294.761,294.76194,200
13 Jun 20241,316.291,325.461,301.521,323.651,323.65165,700
12 Jun 20241,304.931,332.971,295.671,322.131,322.13272,500
11 Jun 20241,301.051,304.351,279.871,293.881,293.88260,200
10 Jun 20241,308.361,317.121,304.381,305.991,305.99249,700
07 Jun 20241,335.071,341.651,309.591,310.001,310.00305,700
06 Jun 20241,365.201,369.581,325.891,334.651,334.65161,800
05 Jun 20241,347.271,364.221,328.601,362.301,362.30173,600
04 Jun 20241,334.341,342.321,322.121,340.831,340.83153,200
03 Jun 20241,356.981,356.981,315.551,339.191,339.19183,300
31 May 20241,321.001,348.891,314.981,343.231,343.23302,800
30 May 20241,317.771,324.071,305.421,321.851,321.85143,500
29 May 20241,316.131,333.851,312.261,312.291,312.29200,700
28 May 20241,356.531,363.661,310.751,317.941,317.94202,800
24 May 20241,335.001,350.311,329.231,350.311,350.31136,100
23 May 20241,334.861,335.001,312.021,330.721,330.72173,300
22 May 20241,335.001,340.971,316.971,326.191,326.19251,300
21 May 20241,311.991,340.761,306.741,336.841,336.84212,400
20 May 20241,295.791,317.011,295.791,312.761,312.76179,500
17 May 20241,296.091,298.851,281.981,291.951,291.95210,900
16 May 20241,287.291,295.551,283.801,286.321,286.32251,300
15 May 20241,278.881,292.121,276.881,289.201,289.20257,900
14 May 20241,276.411,279.401,260.051,275.771,275.77310,700
13 May 20241,317.811,317.811,279.891,280.561,280.56252,300
10 May 20241,328.221,330.821,308.601,310.491,310.49212,400
09 May 20241,316.961,330.381,310.341,318.861,318.86229,200
08 May 20241,315.231,328.151,306.311,315.001,315.00250,100
07 May 20241,240.021,315.021,240.001,310.401,310.40443,100
06 May 20241,305.681,309.431,294.991,301.631,301.63330,500
03 May 20241,291.611,303.491,270.931,293.801,293.80238,000
02 May 20241,254.611,274.211,250.191,271.781,271.78196,600
01 May 20241,245.571,269.491,242.071,249.321,249.32158,900
30 Apr 20241,253.271,266.711,245.991,248.031,248.03238,200
29 Apr 20241,260.001,269.121,249.661,258.721,258.72123,100
26 Apr 20241,257.371,269.511,254.491,259.151,259.15140,900
25 Apr 20241,240.051,265.251,225.501,256.581,256.58232,700
24 Apr 20241,250.001,255.591,213.791,241.621,241.62222,400
23 Apr 20241,215.001,244.661,212.411,242.401,242.40241,800
22 Apr 20241,195.941,213.661,186.121,200.931,200.93147,900
19 Apr 20241,225.371,226.331,185.781,187.701,187.70228,300
18 Apr 20241,218.921,237.391,211.571,213.501,213.50205,500
17 Apr 20241,233.521,235.281,212.711,225.701,225.70148,000
16 Apr 20241,210.091,228.081,210.091,223.151,223.15155,200
15 Apr 20241,243.001,248.391,206.961,207.501,207.50183,200
12 Apr 20241,223.031,231.861,207.121,220.381,220.38193,500
11 Apr 20241,214.671,237.511,206.871,234.931,234.93180,200
10 Apr 20241,206.761,224.621,205.211,219.911,219.91170,200
09 Apr 20241,234.291,234.291,198.321,215.931,215.93130,000
08 Apr 20241,236.911,239.261,227.881,233.291,233.29126,800
05 Apr 20241,212.551,237.131,212.551,235.281,235.28152,900
04 Apr 20241,242.041,246.221,200.001,204.361,204.36188,100
03 Apr 20241,201.711,234.951,201.711,228.511,228.51223,000
02 Apr 20241,209.301,209.301,196.771,203.821,203.82231,700
01 Apr 20241,229.771,229.771,208.901,213.941,213.94148,700
28 Mar 20241,233.801,238.951,226.381,231.601,231.60164,400
27 Mar 20241,233.141,237.491,223.501,233.801,233.80140,400
26 Mar 20241,226.161,227.271,217.311,223.111,223.11113,100
25 Mar 20241,238.131,238.131,218.071,223.411,223.41115,600
22 Mar 20241,232.381,238.001,226.891,231.201,231.20148,900
21 Mar 20241,215.931,238.341,212.491,232.381,232.38203,800
20 Mar 20241,199.701,217.001,198.541,214.981,214.98204,000
19 Mar 20241,184.701,202.701,177.761,200.921,200.92174,700
18 Mar 20241,181.831,188.901,177.451,181.001,181.00154,500
15 Mar 20241,173.081,182.251,163.821,172.201,172.20326,700
14 Mar 20241,189.631,192.581,179.851,185.901,185.90175,800
13 Mar 20241,176.341,190.181,174.631,187.401,187.40162,000
12 Mar 20241,164.131,184.391,154.211,183.131,183.13228,000
11 Mar 20241,158.841,158.841,136.271,151.741,151.74253,900
08 Mar 20241,170.311,180.001,148.741,164.991,164.99204,500
07 Mar 20241,175.001,177.651,169.541,174.691,174.69162,300
06 Mar 20241,169.281,174.971,162.691,168.681,168.68230,300
05 Mar 20241,172.271,178.971,154.331,160.001,160.00229,900
04 Mar 20241,187.351,189.531,167.731,173.411,173.41264,600
01 Mar 20241,178.001,188.001,169.941,183.271,183.27196,400
29 Feb 20241,170.821,179.261,164.141,177.741,177.74314,600
28 Feb 20241,174.001,177.101,165.381,172.001,172.00286,800
27 Feb 20241,186.301,187.761,161.651,174.221,174.22194,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...