Mail

TDG - TransDigm Group Incorporated

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	796.90	796.90	782.45	788.15	788.15	191,000
02 Jun 2023	783.77	802.08	779.34	793.82	793.82	284,100
01 Jun 2023	775.63	782.89	775.38	778.15	778.15	239,800
31 May 2023	777.90	779.80	768.23	773.65	773.65	507,000
30 May 2023	790.00	793.90	778.47	780.46	780.46	202,600
26 May 2023	787.50	799.05	787.50	792.49	792.49	206,200
25 May 2023	785.93	791.56	779.17	786.71	786.71	341,300
24 May 2023	775.24	784.80	768.05	779.63	779.63	328,700
23 May 2023	800.20	802.61	782.33	783.22	783.22	400,000
22 May 2023	822.58	826.30	807.34	807.90	807.90	247,500
19 May 2023	831.58	831.58	820.06	822.51	822.51	285,900
18 May 2023	819.88	828.93	815.24	826.05	826.05	228,600
17 May 2023	815.15	826.28	812.49	819.92	819.92	235,100
16 May 2023	810.00	824.59	805.40	807.07	807.07	313,400
15 May 2023	799.95	808.82	796.36	808.14	808.14	269,000
12 May 2023	800.00	803.28	783.80	795.59	795.59	184,700
11 May 2023	804.53	809.87	791.78	796.88	796.88	223,000
10 May 2023	815.00	816.94	804.68	810.14	810.14	445,100
09 May 2023	780.00	815.85	766.00	808.41	808.41	625,900
08 May 2023	770.59	776.26	768.40	772.30	772.30	367,700
05 May 2023	766.12	770.24	762.09	767.19	767.19	281,700
04 May 2023	767.08	767.08	750.86	759.99	759.99	355,000
03 May 2023	772.72	779.45	766.29	769.22	769.22	342,600
02 May 2023	768.43	772.96	754.56	771.90	771.90	287,400
01 May 2023	765.00	778.12	764.39	769.19	769.19	247,700
28 Apr 2023	753.62	765.69	753.62	765.00	765.00	167,800
27 Apr 2023	751.32	759.66	745.65	759.14	759.14	216,400
26 Apr 2023	752.30	755.93	741.74	742.92	742.92	291,300
25 Apr 2023	760.94	762.55	751.62	754.00	754.00	254,700
24 Apr 2023	766.39	769.52	764.28	765.25	765.25	232,800
21 Apr 2023	767.95	767.95	759.43	764.47	764.47	240,500
20 Apr 2023	756.89	765.76	754.02	763.00	763.00	207,800
19 Apr 2023	761.11	766.61	758.37	760.64	760.64	200,100
18 Apr 2023	757.43	763.30	757.16	762.43	762.43	240,900
17 Apr 2023	752.13	757.67	749.44	754.44	754.44	133,400
14 Apr 2023	748.06	755.95	748.06	751.83	751.83	234,900
13 Apr 2023	748.21	755.23	742.24	753.72	753.72	251,000
12 Apr 2023	744.84	749.85	740.06	745.43	745.43	157,300
11 Apr 2023	737.04	740.48	733.65	738.82	738.82	182,800
10 Apr 2023	720.24	735.05	714.98	733.91	733.91	180,500
06 Apr 2023	721.54	726.86	719.56	724.32	724.32	175,900
05 Apr 2023	728.87	733.46	722.33	722.62	722.62	222,800
04 Apr 2023	744.34	744.46	732.92	735.64	735.64	156,400
03 Apr 2023	739.51	749.21	738.37	745.76	745.76	194,700
31 Mar 2023	739.22	742.00	732.26	737.05	737.05	290,300
30 Mar 2023	736.04	738.06	731.34	734.87	734.87	179,200
29 Mar 2023	721.33	732.98	721.33	732.25	732.25	233,300
28 Mar 2023	711.69	720.37	711.69	719.79	719.79	160,300
27 Mar 2023	712.69	718.65	707.40	713.67	713.67	212,600
24 Mar 2023	692.03	707.48	689.66	703.89	703.89	304,600
23 Mar 2023	708.07	714.43	698.41	701.25	701.25	202,900
22 Mar 2023	717.30	722.02	704.62	704.88	704.88	208,200
21 Mar 2023	715.09	723.75	710.99	716.46	716.46	316,000
20 Mar 2023	697.48	701.73	692.82	699.97	699.97	387,500
17 Mar 2023	705.76	705.76	687.59	690.90	690.90	571,000
16 Mar 2023	689.81	714.03	686.85	712.24	712.24	331,700
15 Mar 2023	711.14	712.95	686.46	697.13	697.13	445,200
14 Mar 2023	717.11	737.57	717.11	728.20	728.20	393,100
13 Mar 2023	703.35	711.16	696.56	702.66	702.66	480,400
10 Mar 2023	740.99	740.99	711.14	717.12	717.12	459,500
09 Mar 2023	769.13	769.13	740.66	741.55	741.55	284,200
08 Mar 2023	764.58	769.08	755.67	764.49	764.49	201,400
07 Mar 2023	769.33	772.01	761.93	762.80	762.80	215,400
06 Mar 2023	766.24	771.34	765.45	770.15	770.15	212,800
03 Mar 2023	760.42	768.54	757.55	767.22	767.22	239,800
02 Mar 2023	748.99	759.86	745.32	759.06	759.06	174,900
01 Mar 2023	743.07	756.70	743.07	750.94	750.94	196,900
28 Feb 2023	748.60	755.14	743.22	743.87	743.87	376,600
27 Feb 2023	745.74	748.73	741.35	747.40	747.40	429,500
24 Feb 2023	736.46	742.25	729.44	741.85	741.85	181,300
23 Feb 2023	741.69	747.10	736.00	746.30	746.30	314,500
22 Feb 2023	739.86	746.18	736.82	740.99	740.99	212,200
21 Feb 2023	741.04	741.84	734.63	737.20	737.20	268,800
17 Feb 2023	743.35	745.74	734.07	743.97	743.97	316,300
16 Feb 2023	740.00	756.16	738.91	748.67	748.67	498,000
15 Feb 2023	749.32	768.63	749.32	768.16	768.16	428,100
14 Feb 2023	737.14	758.31	737.14	755.68	755.68	339,900
13 Feb 2023	731.00	741.60	726.90	740.51	740.51	723,500
10 Feb 2023	745.15	751.00	729.78	730.47	730.47	719,100
09 Feb 2023	757.61	766.71	746.37	746.98	746.98	636,500
08 Feb 2023	746.19	758.43	742.56	754.30	754.30	460,200
07 Feb 2023	738.00	744.00	717.62	742.50	742.50	577,000
06 Feb 2023	710.55	720.63	705.62	720.35	720.35	414,300
03 Feb 2023	704.25	713.86	704.25	713.50	713.50	261,100
02 Feb 2023	730.00	733.47	707.00	711.84	711.84	496,000
01 Feb 2023	713.45	729.49	713.43	728.15	728.15	290,600
31 Jan 2023	706.59	718.18	704.21	717.75	717.75	286,100
30 Jan 2023	708.82	712.34	702.50	707.25	707.25	300,600
27 Jan 2023	706.04	717.00	704.54	710.69	710.69	363,300
26 Jan 2023	703.50	710.21	695.53	710.14	710.14	343,100
25 Jan 2023	686.44	701.23	683.91	700.50	700.50	275,800
24 Jan 2023	678.53	696.42	677.56	694.25	694.25	304,300
23 Jan 2023	673.03	686.74	671.93	685.00	685.00	433,200
20 Jan 2023	664.75	673.33	661.08	672.65	672.65	427,900
19 Jan 2023	666.92	671.17	659.59	660.24	660.24	292,300
18 Jan 2023	685.35	689.55	671.48	672.11	672.11	329,200
17 Jan 2023	685.00	691.00	678.72	680.35	680.35	384,600
13 Jan 2023	676.96	685.71	673.11	683.88	683.88	347,300
12 Jan 2023	674.96	682.50	669.86	680.20	680.20	432,500
11 Jan 2023	660.00	673.94	659.91	673.83	673.83	535,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...