TDG - TransDigm Group Incorporated
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2020 | 660.99 | 667.29 | 653.50 | 656.73 | 656.73 | 393,400 |
| 23 Jan 2020 | 650.95 | 662.85 | 647.01 | 657.93 | 657.93 | 462,400 |
| 22 Jan 2020 | 646.95 | 649.88 | 642.15 | 644.02 | 644.02 | 423,000 |
| 21 Jan 2020 | 633.66 | 644.83 | 633.61 | 643.80 | 643.80 | 382,500 |
| 17 Jan 2020 | 635.64 | 638.95 | 631.03 | 636.66 | 636.66 | 379,800 |
| 16 Jan 2020 | 622.85 | 634.57 | 619.59 | 633.33 | 633.33 | 356,200 |
| 15 Jan 2020 | 625.48 | 625.48 | 614.16 | 619.66 | 619.66 | 439,800 |
| 14 Jan 2020 | 602.89 | 611.07 | 602.29 | 609.00 | 609.00 | 534,200 |
| 13 Jan 2020 | 596.42 | 606.10 | 595.53 | 604.57 | 604.57 | 199,500 |
| 10 Jan 2020 | 595.74 | 600.94 | 593.04 | 595.47 | 595.47 | 256,600 |
| 09 Jan 2020 | 590.43 | 595.85 | 586.01 | 595.41 | 595.41 | 316,500 |
| 08 Jan 2020 | 590.92 | 590.92 | 583.72 | 585.63 | 585.63 | 409,100 |
| 07 Jan 2020 | 583.37 | 589.34 | 580.75 | 587.00 | 587.00 | 255,100 |
| 06 Jan 2020 | 576.99 | 585.43 | 574.71 | 584.80 | 584.80 | 377,700 |
| 03 Jan 2020 | 561.34 | 578.41 | 561.34 | 577.84 | 577.84 | 278,000 |
| 02 Jan 2020 | 560.80 | 567.44 | 559.10 | 567.44 | 567.44 | 311,700 |
| 31 Dec 2019 | 561.47 | 564.51 | 558.34 | 560.00 | 560.00 | 202,800 |
| 30 Dec 2019 | 564.38 | 566.37 | 557.81 | 562.01 | 562.01 | 196,700 |
| 27 Dec 2019 | 568.00 | 570.03 | 560.66 | 563.98 | 563.98 | 221,300 |
| 27 Dec 2019 | 32.5 Dividend | |||||
| 26 Dec 2019 | 593.61 | 597.94 | 592.56 | 597.78 | 565.28 | 258,800 |
| 24 Dec 2019 | 596.26 | 597.33 | 592.26 | 592.63 | 560.41 | 99,100 |
| 23 Dec 2019 | 592.19 | 596.99 | 590.70 | 593.03 | 560.79 | 375,800 |
| 20 Dec 2019 | 590.16 | 594.95 | 583.11 | 591.29 | 559.14 | 717,400 |
| 19 Dec 2019 | 568.76 | 576.09 | 566.31 | 574.96 | 543.70 | 315,200 |
| 18 Dec 2019 | 570.44 | 570.44 | 557.26 | 567.44 | 536.59 | 343,700 |
| 17 Dec 2019 | 573.19 | 574.99 | 567.12 | 570.32 | 539.31 | 289,600 |
| 16 Dec 2019 | 580.00 | 580.00 | 567.51 | 575.34 | 544.06 | 311,000 |
| 13 Dec 2019 | 569.59 | 576.97 | 567.57 | 575.81 | 544.50 | 243,000 |
| 12 Dec 2019 | 569.23 | 571.94 | 564.02 | 567.58 | 536.72 | 174,300 |
| 11 Dec 2019 | 570.60 | 570.63 | 565.96 | 570.05 | 539.06 | 217,800 |
| 10 Dec 2019 | 564.57 | 571.32 | 564.57 | 569.25 | 538.30 | 257,700 |
| 09 Dec 2019 | 568.96 | 571.93 | 561.61 | 564.01 | 533.35 | 295,000 |
| 06 Dec 2019 | 569.29 | 572.21 | 567.42 | 570.11 | 539.11 | 248,700 |
| 05 Dec 2019 | 563.66 | 566.14 | 559.50 | 565.05 | 534.33 | 344,900 |
| 04 Dec 2019 | 558.30 | 572.20 | 558.30 | 563.00 | 532.39 | 359,300 |
| 03 Dec 2019 | 551.44 | 557.30 | 550.01 | 555.51 | 525.31 | 375,400 |
| 02 Dec 2019 | 567.49 | 569.56 | 556.49 | 556.58 | 526.32 | 311,900 |
| 29 Nov 2019 | 565.53 | 570.90 | 563.19 | 567.10 | 536.27 | 118,600 |
| 27 Nov 2019 | 571.03 | 572.95 | 562.41 | 567.33 | 536.49 | 245,000 |
| 26 Nov 2019 | 571.86 | 575.28 | 569.75 | 573.44 | 542.26 | 493,000 |
| 25 Nov 2019 | 562.20 | 571.84 | 560.77 | 571.01 | 539.97 | 317,500 |
| 22 Nov 2019 | 558.00 | 566.20 | 552.52 | 562.40 | 531.82 | 652,700 |
| 21 Nov 2019 | 574.67 | 579.27 | 566.75 | 573.14 | 541.98 | 262,000 |
| 20 Nov 2019 | 567.79 | 581.07 | 567.79 | 575.00 | 543.74 | 362,000 |
| 19 Nov 2019 | 548.79 | 573.03 | 544.33 | 568.16 | 537.27 | 455,800 |
| 18 Nov 2019 | 562.00 | 568.83 | 560.00 | 567.68 | 536.82 | 279,000 |
| 15 Nov 2019 | 561.33 | 564.09 | 556.97 | 559.78 | 529.35 | 346,700 |
| 14 Nov 2019 | 547.76 | 560.61 | 546.94 | 559.77 | 529.34 | 205,200 |
| 13 Nov 2019 | 544.29 | 553.04 | 543.54 | 549.20 | 519.34 | 209,200 |
| 12 Nov 2019 | 543.34 | 545.52 | 541.12 | 544.50 | 514.90 | 174,800 |
| 11 Nov 2019 | 540.09 | 544.31 | 538.29 | 543.11 | 513.58 | 201,600 |
| 08 Nov 2019 | 538.86 | 544.89 | 538.59 | 541.08 | 511.66 | 194,500 |
| 07 Nov 2019 | 539.26 | 543.23 | 537.65 | 538.30 | 509.03 | 253,800 |
| 06 Nov 2019 | 535.55 | 536.58 | 530.58 | 536.42 | 507.26 | 226,700 |
| 05 Nov 2019 | 531.37 | 535.65 | 527.80 | 535.47 | 506.36 | 187,300 |
| 04 Nov 2019 | 539.50 | 541.04 | 529.30 | 533.04 | 504.06 | 181,500 |
| 01 Nov 2019 | 531.03 | 539.45 | 528.92 | 538.28 | 509.01 | 239,300 |
| 31 Oct 2019 | 532.20 | 532.65 | 524.54 | 526.28 | 497.67 | 203,700 |
| 30 Oct 2019 | 526.06 | 532.60 | 521.48 | 531.96 | 503.04 | 165,600 |
| 29 Oct 2019 | 532.00 | 539.68 | 525.39 | 525.97 | 497.37 | 286,600 |
| 28 Oct 2019 | 523.26 | 530.99 | 523.26 | 527.52 | 498.84 | 198,500 |
| 25 Oct 2019 | 527.27 | 529.97 | 522.67 | 523.45 | 494.99 | 190,900 |
| 24 Oct 2019 | 515.44 | 528.90 | 513.30 | 527.79 | 499.10 | 197,400 |
| 23 Oct 2019 | 508.21 | 516.27 | 508.21 | 514.87 | 486.88 | 149,000 |
| 22 Oct 2019 | 521.00 | 524.85 | 508.33 | 510.93 | 483.15 | 348,400 |
| 21 Oct 2019 | 525.60 | 529.06 | 521.12 | 521.93 | 493.55 | 313,400 |
| 18 Oct 2019 | 527.88 | 527.88 | 519.51 | 526.57 | 497.94 | 335,400 |
| 17 Oct 2019 | 518.84 | 528.41 | 518.84 | 526.55 | 497.92 | 222,200 |
| 16 Oct 2019 | 521.71 | 522.71 | 517.39 | 518.84 | 490.63 | 197,900 |
| 15 Oct 2019 | 520.99 | 525.13 | 519.01 | 523.00 | 494.57 | 209,100 |
| 14 Oct 2019 | 524.38 | 525.64 | 518.19 | 518.70 | 490.50 | 224,400 |
| 11 Oct 2019 | 518.66 | 527.53 | 515.00 | 524.78 | 496.25 | 330,500 |
| 10 Oct 2019 | 507.47 | 514.28 | 506.10 | 511.00 | 483.22 | 176,400 |
| 09 Oct 2019 | 511.61 | 513.47 | 506.00 | 509.15 | 481.47 | 215,000 |
| 08 Oct 2019 | 510.51 | 514.53 | 501.23 | 508.66 | 481.01 | 200,100 |
| 07 Oct 2019 | 510.31 | 521.72 | 510.06 | 514.42 | 486.45 | 194,900 |
| 04 Oct 2019 | 509.28 | 514.00 | 506.00 | 513.61 | 485.69 | 212,500 |
| 03 Oct 2019 | 499.37 | 507.31 | 497.33 | 507.23 | 479.65 | 195,900 |
| 02 Oct 2019 | 501.84 | 504.22 | 497.46 | 499.76 | 472.59 | 341,600 |
| 01 Oct 2019 | 521.62 | 522.99 | 506.03 | 506.47 | 478.93 | 255,900 |
| 30 Sep 2019 | 518.98 | 523.42 | 516.73 | 520.67 | 492.36 | 220,300 |
| 27 Sep 2019 | 534.81 | 537.14 | 515.41 | 518.19 | 490.02 | 324,300 |
| 26 Sep 2019 | 529.50 | 533.94 | 528.37 | 530.66 | 501.81 | 165,600 |
| 25 Sep 2019 | 524.87 | 528.82 | 521.85 | 528.06 | 499.35 | 245,600 |
| 24 Sep 2019 | 537.04 | 537.04 | 524.09 | 526.38 | 497.76 | 368,400 |
| 23 Sep 2019 | 524.85 | 534.60 | 524.50 | 529.44 | 500.66 | 292,200 |
| 20 Sep 2019 | 532.94 | 533.73 | 522.90 | 527.26 | 498.59 | 432,400 |
| 19 Sep 2019 | 529.91 | 533.88 | 527.30 | 531.28 | 502.40 | 247,800 |
| 18 Sep 2019 | 525.80 | 531.48 | 523.93 | 530.38 | 501.54 | 332,200 |
| 17 Sep 2019 | 523.24 | 526.84 | 520.24 | 525.59 | 497.01 | 341,300 |
| 16 Sep 2019 | 517.83 | 525.47 | 516.23 | 523.54 | 495.08 | 319,400 |
| 13 Sep 2019 | 516.03 | 523.58 | 513.02 | 519.82 | 491.56 | 266,100 |
| 12 Sep 2019 | 503.71 | 515.73 | 503.71 | 514.76 | 486.77 | 474,700 |
| 11 Sep 2019 | 503.44 | 509.28 | 499.21 | 501.10 | 473.86 | 433,200 |
| 10 Sep 2019 | 511.48 | 512.02 | 493.01 | 504.92 | 477.47 | 480,700 |
| 09 Sep 2019 | 534.22 | 539.39 | 510.94 | 513.58 | 485.66 | 457,300 |
| 06 Sep 2019 | 532.93 | 537.33 | 531.01 | 533.91 | 504.88 | 344,100 |
| 05 Sep 2019 | 540.00 | 542.10 | 531.64 | 532.97 | 503.99 | 289,600 |
| 04 Sep 2019 | 539.77 | 540.47 | 536.24 | 536.58 | 507.41 | 301,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...