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 |
|---|---|---|---|---|---|---|
| 23 Oct 2019 | 508.21 | 516.27 | 508.21 | 514.87 | 514.87 | 149,000 |
| 22 Oct 2019 | 521.00 | 524.85 | 508.33 | 510.93 | 510.93 | 348,400 |
| 21 Oct 2019 | 525.60 | 529.06 | 521.12 | 521.93 | 521.93 | 313,400 |
| 18 Oct 2019 | 527.88 | 527.88 | 519.51 | 526.57 | 526.57 | 335,400 |
| 17 Oct 2019 | 518.84 | 528.41 | 518.84 | 526.55 | 526.55 | 222,200 |
| 16 Oct 2019 | 521.71 | 522.71 | 517.39 | 518.84 | 518.84 | 197,900 |
| 15 Oct 2019 | 520.99 | 525.13 | 519.01 | 523.00 | 523.00 | 209,100 |
| 14 Oct 2019 | 524.38 | 525.64 | 518.19 | 518.70 | 518.70 | 224,400 |
| 11 Oct 2019 | 518.66 | 527.53 | 515.00 | 524.78 | 524.78 | 330,500 |
| 10 Oct 2019 | 507.47 | 514.28 | 506.10 | 511.00 | 511.00 | 176,400 |
| 09 Oct 2019 | 511.61 | 513.47 | 506.00 | 509.15 | 509.15 | 215,000 |
| 08 Oct 2019 | 510.51 | 514.53 | 501.23 | 508.66 | 508.66 | 200,100 |
| 07 Oct 2019 | 510.31 | 521.72 | 510.06 | 514.42 | 514.42 | 194,900 |
| 04 Oct 2019 | 509.28 | 514.00 | 506.00 | 513.61 | 513.61 | 212,500 |
| 03 Oct 2019 | 499.37 | 507.31 | 497.33 | 507.23 | 507.23 | 195,900 |
| 02 Oct 2019 | 501.84 | 504.22 | 497.46 | 499.76 | 499.76 | 341,600 |
| 01 Oct 2019 | 521.62 | 522.99 | 506.03 | 506.47 | 506.47 | 255,900 |
| 30 Sep 2019 | 518.98 | 523.42 | 516.73 | 520.67 | 520.67 | 220,300 |
| 27 Sep 2019 | 534.81 | 537.14 | 515.41 | 518.19 | 518.19 | 324,300 |
| 26 Sep 2019 | 529.50 | 533.94 | 528.37 | 530.66 | 530.66 | 165,600 |
| 25 Sep 2019 | 524.87 | 528.82 | 521.85 | 528.06 | 528.06 | 245,600 |
| 24 Sep 2019 | 537.04 | 537.04 | 524.09 | 526.38 | 526.38 | 368,400 |
| 23 Sep 2019 | 524.85 | 534.60 | 524.50 | 529.44 | 529.44 | 292,200 |
| 20 Sep 2019 | 532.94 | 533.73 | 522.90 | 527.26 | 527.26 | 432,400 |
| 19 Sep 2019 | 529.91 | 533.88 | 527.30 | 531.28 | 531.28 | 247,800 |
| 18 Sep 2019 | 525.80 | 531.48 | 523.93 | 530.38 | 530.38 | 332,200 |
| 17 Sep 2019 | 523.24 | 526.84 | 520.24 | 525.59 | 525.59 | 341,300 |
| 16 Sep 2019 | 517.83 | 525.47 | 516.23 | 523.54 | 523.54 | 319,400 |
| 13 Sep 2019 | 516.03 | 523.58 | 513.02 | 519.82 | 519.82 | 266,100 |
| 12 Sep 2019 | 503.71 | 515.73 | 503.71 | 514.76 | 514.76 | 474,700 |
| 11 Sep 2019 | 503.44 | 509.28 | 499.21 | 501.10 | 501.10 | 433,200 |
| 10 Sep 2019 | 511.48 | 512.02 | 493.01 | 504.92 | 504.92 | 480,700 |
| 09 Sep 2019 | 534.22 | 539.39 | 510.94 | 513.58 | 513.58 | 457,300 |
| 06 Sep 2019 | 532.93 | 537.33 | 531.01 | 533.91 | 533.91 | 344,100 |
| 05 Sep 2019 | 540.00 | 542.10 | 531.64 | 532.97 | 532.97 | 289,600 |
| 04 Sep 2019 | 539.77 | 540.47 | 536.24 | 536.58 | 536.58 | 301,300 |
| 03 Sep 2019 | 539.00 | 539.87 | 532.00 | 534.78 | 534.78 | 439,500 |
| 30 Aug 2019 | 529.74 | 539.47 | 524.17 | 538.32 | 538.32 | 440,800 |
| 29 Aug 2019 | 525.00 | 529.00 | 522.46 | 528.79 | 528.79 | 391,100 |
| 28 Aug 2019 | 512.58 | 522.16 | 506.28 | 521.20 | 521.20 | 376,800 |
| 27 Aug 2019 | 514.89 | 514.89 | 500.06 | 512.51 | 512.51 | 799,400 |
| 26 Aug 2019 | 525.82 | 527.00 | 516.40 | 521.75 | 521.75 | 334,400 |
| 23 Aug 2019 | 533.52 | 540.47 | 518.94 | 521.53 | 521.53 | 432,700 |
| 22 Aug 2019 | 536.22 | 536.99 | 528.65 | 530.26 | 530.26 | 361,900 |
| 21 Aug 2019 | 540.00 | 540.00 | 531.33 | 532.92 | 532.92 | 317,700 |
| 20 Aug 2019 | 535.56 | 537.75 | 530.19 | 534.60 | 534.60 | 540,200 |
| 19 Aug 2019 | 536.32 | 540.07 | 507.66 | 537.58 | 537.58 | 353,400 |
| 16 Aug 2019 | 522.34 | 530.93 | 518.89 | 530.10 | 530.10 | 332,400 |
| 15 Aug 2019 | 511.09 | 517.58 | 507.66 | 516.22 | 516.22 | 243,900 |
| 15 Aug 2019 | 30 Dividend | |||||
| 14 Aug 2019 | 544.47 | 551.90 | 535.74 | 539.05 | 509.05 | 386,100 |
| 13 Aug 2019 | 541.23 | 548.80 | 536.56 | 548.21 | 517.70 | 318,900 |
| 12 Aug 2019 | 542.54 | 547.37 | 538.36 | 541.86 | 511.70 | 304,000 |
| 09 Aug 2019 | 547.69 | 550.79 | 543.92 | 544.73 | 514.41 | 327,700 |
| 08 Aug 2019 | 538.19 | 553.71 | 538.19 | 550.83 | 520.17 | 405,000 |
| 07 Aug 2019 | 526.87 | 540.32 | 525.00 | 537.33 | 507.43 | 484,800 |
| 06 Aug 2019 | 506.10 | 555.27 | 502.95 | 524.39 | 495.21 | 962,600 |
| 05 Aug 2019 | 462.27 | 463.38 | 455.40 | 461.33 | 435.66 | 478,000 |
| 02 Aug 2019 | 479.02 | 479.62 | 468.60 | 470.95 | 444.74 | 248,900 |
| 01 Aug 2019 | 485.19 | 492.66 | 478.92 | 479.33 | 452.65 | 196,100 |
| 31 Jul 2019 | 486.89 | 491.57 | 482.60 | 485.44 | 458.42 | 219,700 |
| 30 Jul 2019 | 489.34 | 494.59 | 482.63 | 486.52 | 459.44 | 243,000 |
| 29 Jul 2019 | 496.00 | 496.25 | 489.10 | 491.35 | 464.00 | 291,400 |
| 26 Jul 2019 | 498.83 | 500.29 | 495.86 | 496.00 | 468.40 | 161,100 |
| 25 Jul 2019 | 498.54 | 500.45 | 493.09 | 498.46 | 470.72 | 150,500 |
| 24 Jul 2019 | 491.42 | 497.38 | 489.80 | 494.66 | 467.13 | 181,300 |
| 23 Jul 2019 | 487.78 | 495.66 | 484.81 | 493.46 | 466.00 | 293,900 |
| 22 Jul 2019 | 482.81 | 485.46 | 478.23 | 484.24 | 457.29 | 209,400 |
| 19 Jul 2019 | 491.86 | 491.86 | 481.61 | 483.59 | 456.68 | 303,400 |
| 18 Jul 2019 | 486.10 | 488.54 | 484.65 | 488.11 | 460.94 | 193,400 |
| 17 Jul 2019 | 495.91 | 496.19 | 488.80 | 488.80 | 461.60 | 205,400 |
| 16 Jul 2019 | 498.86 | 502.67 | 497.28 | 497.83 | 470.12 | 213,900 |
| 15 Jul 2019 | 498.85 | 499.94 | 495.65 | 498.37 | 470.63 | 243,700 |
| 12 Jul 2019 | 495.00 | 498.15 | 491.66 | 498.06 | 470.34 | 203,400 |
| 11 Jul 2019 | 488.81 | 493.26 | 488.81 | 492.23 | 464.84 | 211,800 |
| 10 Jul 2019 | 489.61 | 492.54 | 488.40 | 489.76 | 462.50 | 392,600 |
| 09 Jul 2019 | 483.95 | 488.35 | 478.04 | 483.76 | 456.84 | 311,600 |
| 08 Jul 2019 | 495.36 | 496.00 | 489.88 | 491.32 | 463.98 | 161,400 |
| 05 Jul 2019 | 493.73 | 497.45 | 492.00 | 497.08 | 469.42 | 141,100 |
| 03 Jul 2019 | 488.11 | 497.71 | 486.76 | 496.80 | 469.15 | 155,200 |
| 02 Jul 2019 | 484.48 | 490.54 | 482.13 | 488.52 | 461.33 | 240,500 |
| 01 Jul 2019 | 489.88 | 491.00 | 474.49 | 484.48 | 457.52 | 342,200 |
| 28 Jun 2019 | 476.10 | 484.97 | 474.65 | 483.80 | 456.87 | 556,300 |
| 27 Jun 2019 | 480.00 | 483.53 | 474.18 | 476.08 | 449.58 | 178,700 |
| 26 Jun 2019 | 483.80 | 485.30 | 475.82 | 478.50 | 451.87 | 246,300 |
| 25 Jun 2019 | 491.12 | 492.80 | 481.15 | 484.40 | 457.44 | 297,800 |
| 24 Jun 2019 | 498.00 | 501.17 | 490.85 | 491.00 | 463.67 | 340,400 |
| 21 Jun 2019 | 498.19 | 498.60 | 491.73 | 497.46 | 469.77 | 476,900 |
| 20 Jun 2019 | 494.35 | 498.13 | 492.96 | 496.71 | 469.07 | 414,000 |
| 19 Jun 2019 | 480.40 | 488.55 | 480.40 | 487.33 | 460.21 | 171,600 |
| 18 Jun 2019 | 474.98 | 483.74 | 473.65 | 480.86 | 454.10 | 246,300 |
| 17 Jun 2019 | 473.18 | 473.73 | 468.45 | 471.54 | 445.30 | 183,500 |
| 14 Jun 2019 | 472.28 | 474.25 | 471.44 | 472.86 | 446.54 | 182,100 |
| 13 Jun 2019 | 472.03 | 474.46 | 469.73 | 473.06 | 446.73 | 192,800 |
| 12 Jun 2019 | 464.78 | 470.10 | 464.10 | 469.11 | 443.00 | 248,600 |
| 11 Jun 2019 | 476.24 | 478.86 | 459.02 | 467.15 | 441.15 | 323,000 |
| 10 Jun 2019 | 474.08 | 478.75 | 472.56 | 474.67 | 448.25 | 296,700 |
| 07 Jun 2019 | 471.54 | 474.90 | 466.89 | 468.88 | 442.79 | 393,300 |
| 06 Jun 2019 | 467.20 | 473.14 | 462.79 | 468.53 | 442.45 | 403,000 |
| 05 Jun 2019 | 459.25 | 467.82 | 458.23 | 467.62 | 441.60 | 420,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...