Singapore markets close in 6 hours 31 minutes

TransDigm Group Incorporated (TDG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,330.72+4.53 (+0.34%)
At close: 04:00PM EDT
1,331.00 +0.28 (+0.02%)
After hours: 06:14PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Feb 20241,203.331,206.851,186.681,187.401,187.40168,100
23 Feb 20241,193.391,207.581,192.781,199.891,199.89163,600
22 Feb 20241,165.001,195.471,164.421,192.951,192.95261,900
21 Feb 20241,159.331,165.081,155.831,164.351,164.35183,100
20 Feb 20241,146.441,163.481,142.001,159.011,159.01227,000
16 Feb 20241,159.621,165.001,144.681,146.391,146.39197,300
15 Feb 20241,150.001,159.391,136.801,157.791,157.79233,000
14 Feb 20241,135.381,147.601,128.511,147.131,147.13219,100
13 Feb 20241,100.861,123.441,100.861,122.261,122.26270,200
12 Feb 20241,119.091,119.091,104.051,109.171,109.17219,900
09 Feb 20241,132.081,139.981,115.871,119.891,119.89283,100
08 Feb 20241,153.221,155.241,108.901,128.571,128.57442,600
07 Feb 20241,140.361,150.151,140.361,147.011,147.01369,100
06 Feb 20241,141.671,142.551,127.831,140.601,140.60287,100
05 Feb 20241,119.731,139.821,119.121,135.081,135.08230,800
02 Feb 20241,114.741,129.421,111.681,123.761,123.76188,100
01 Feb 20241,099.461,116.931,095.721,113.681,113.68228,100
31 Jan 20241,087.571,100.001,086.371,092.681,092.68312,000
30 Jan 20241,081.491,089.501,078.541,085.941,085.94174,100
29 Jan 20241,086.161,088.411,070.031,081.731,081.73145,400
26 Jan 20241,082.321,089.961,070.821,082.481,082.48244,500
25 Jan 20241,065.791,080.951,063.531,078.871,078.87260,700
24 Jan 20241,073.281,076.941,058.941,059.921,059.92144,700
23 Jan 20241,070.631,077.541,068.761,071.851,071.85153,800
22 Jan 20241,058.351,074.251,058.351,072.211,072.21200,100
19 Jan 20241,058.401,059.951,048.061,057.131,057.13171,200
18 Jan 20241,035.711,053.641,032.431,053.001,053.00201,300
17 Jan 20241,025.011,040.671,025.011,031.751,031.75149,800
16 Jan 20241,029.161,033.651,017.801,027.321,027.32194,000
12 Jan 20241,027.121,033.811,018.841,032.831,032.83146,200
11 Jan 20241,015.001,022.981,004.251,019.821,019.82188,800
10 Jan 20241,005.811,017.211,002.811,015.001,015.00205,800
09 Jan 2024988.941,002.85985.291,000.121,000.12210,700
08 Jan 2024975.00997.81975.00997.18997.18257,700
05 Jan 2024977.48986.76976.01978.61978.61217,900
04 Jan 2024977.89994.18974.05975.53975.53207,100
03 Jan 2024987.78993.40972.08972.61972.61271,500
02 Jan 20241,005.641,013.50989.31992.20992.20245,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...