TransDigm Group Incorporated (TDG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

494.78+15.18 (+3.17%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sep 2020	475.07	497.09	475.07	494.78	494.78	266,600
24 Sep 2020	476.98	487.55	467.91	479.60	479.60	271,800
23 Sep 2020	500.85	505.74	479.08	479.28	479.28	338,800
22 Sep 2020	490.58	502.64	490.58	502.03	502.03	361,700
21 Sep 2020	493.90	494.99	474.84	487.81	487.81	656,400
18 Sep 2020	514.22	521.66	505.28	505.50	505.50	1,291,000
17 Sep 2020	525.13	529.20	514.41	519.01	519.01	500,600
16 Sep 2020	508.11	526.23	504.46	518.89	518.89	568,100
15 Sep 2020	507.00	511.93	504.34	507.30	507.30	294,000
14 Sep 2020	511.61	513.05	502.00	507.30	507.30	489,500
11 Sep 2020	499.61	508.49	493.03	505.75	505.75	230,600
10 Sep 2020	500.21	510.26	497.44	499.47	499.47	337,100
09 Sep 2020	502.95	505.22	489.73	500.93	500.93	342,000
08 Sep 2020	504.39	513.23	493.24	501.93	501.93	635,700
04 Sep 2020	499.41	506.99	487.80	503.32	503.32	380,800
03 Sep 2020	507.19	508.94	489.37	493.82	493.82	356,300
02 Sep 2020	503.06	507.15	496.17	505.15	505.15	269,100
01 Sep 2020	496.17	505.22	495.54	503.78	503.78	295,500
31 Aug 2020	506.00	507.58	494.45	499.67	499.67	306,900
28 Aug 2020	500.59	507.89	498.65	506.77	506.77	394,500
27 Aug 2020	488.56	502.46	488.04	498.32	498.32	428,500
26 Aug 2020	483.90	489.46	481.48	484.89	484.89	248,400
25 Aug 2020	490.91	493.64	483.46	486.05	486.05	315,400
24 Aug 2020	481.16	490.99	481.16	488.50	488.50	572,900
21 Aug 2020	481.69	485.17	477.86	479.28	479.28	426,100
20 Aug 2020	478.38	486.64	476.18	482.83	482.83	255,200
19 Aug 2020	486.31	489.62	482.00	482.81	482.81	553,800
18 Aug 2020	488.02	490.17	482.20	483.00	483.00	528,200
17 Aug 2020	500.00	500.00	489.31	489.97	489.97	420,500
14 Aug 2020	491.17	499.70	491.17	498.79	498.79	360,500
13 Aug 2020	492.49	499.15	492.49	495.15	495.15	430,800
12 Aug 2020	499.65	500.00	492.72	498.49	498.49	532,400
11 Aug 2020	494.17	506.08	489.83	490.23	490.23	784,500
10 Aug 2020	477.87	489.37	477.34	482.57	482.57	582,300
07 Aug 2020	480.09	480.09	470.00	475.39	475.39	460,500
06 Aug 2020	466.10	475.47	466.01	472.07	472.07	244,400
05 Aug 2020	452.12	474.14	450.17	471.61	471.61	492,400
04 Aug 2020	435.72	453.95	434.57	448.74	448.74	723,600
03 Aug 2020	430.01	437.77	421.47	436.01	436.01	348,700
31 Jul 2020	430.27	433.35	422.51	431.58	431.58	328,300
30 Jul 2020	427.95	438.83	426.76	433.34	433.34	284,600
29 Jul 2020	428.06	435.93	425.50	433.37	433.37	322,500
28 Jul 2020	425.00	433.36	424.47	426.95	426.95	355,700
27 Jul 2020	425.00	430.22	418.02	424.18	424.18	185,300
24 Jul 2020	438.94	438.94	423.85	425.56	425.56	348,600
23 Jul 2020	442.46	444.82	434.81	437.47	437.47	304,900
22 Jul 2020	436.07	450.00	436.07	445.57	445.57	269,000
21 Jul 2020	437.48	448.00	437.43	440.88	440.88	231,800
20 Jul 2020	431.34	436.97	426.50	430.85	430.85	545,300
17 Jul 2020	432.19	435.00	425.94	432.87	432.87	256,300
16 Jul 2020	429.77	436.95	425.78	431.47	431.47	359,900
15 Jul 2020	430.09	439.24	430.03	434.21	434.21	550,600
14 Jul 2020	410.77	422.96	408.53	422.66	422.66	399,200
13 Jul 2020	426.57	432.64	412.29	414.37	414.37	414,100
10 Jul 2020	412.85	421.68	406.67	420.88	420.88	413,400
09 Jul 2020	422.67	425.64	405.01	410.98	410.98	459,000
08 Jul 2020	420.89	427.95	418.10	426.90	426.90	617,200
07 Jul 2020	432.42	433.05	418.46	419.49	419.49	478,300
06 Jul 2020	450.85	451.19	430.09	435.48	435.48	627,800
02 Jul 2020	450.16	456.35	441.82	442.33	442.33	425,600
01 Jul 2020	441.82	453.38	435.48	439.59	439.59	382,100
30 Jun 2020	438.63	446.17	431.05	442.05	442.05	413,100
29 Jun 2020	431.40	443.76	420.76	443.76	443.76	643,200
26 Jun 2020	436.01	437.00	416.22	421.09	421.09	1,017,500
25 Jun 2020	428.01	439.75	424.28	436.00	436.00	574,500
24 Jun 2020	452.65	453.51	430.98	433.90	433.90	762,700
23 Jun 2020	464.00	467.07	453.20	458.21	458.21	760,100
22 Jun 2020	456.36	468.84	452.38	464.73	464.73	357,200
19 Jun 2020	476.71	477.57	460.20	463.00	463.00	958,800
18 Jun 2020	453.44	467.67	449.31	465.75	465.75	328,100
17 Jun 2020	467.83	468.22	456.27	459.69	459.69	269,400
16 Jun 2020	479.41	482.11	450.78	465.20	465.20	595,900
15 Jun 2020	423.86	462.43	422.25	459.74	459.74	430,400
12 Jun 2020	448.07	455.16	422.24	447.39	447.39	456,200
11 Jun 2020	436.11	446.32	413.13	420.56	420.56	929,100
10 Jun 2020	475.00	477.12	454.35	461.08	461.08	904,000
09 Jun 2020	479.13	489.96	467.76	479.20	479.20	555,400
08 Jun 2020	513.00	513.00	489.61	494.94	494.94	634,800
05 Jun 2020	520.00	537.56	486.04	490.78	490.78	995,200
04 Jun 2020	468.21	489.05	467.51	481.73	481.73	803,600
03 Jun 2020	442.29	475.87	440.78	469.90	469.90	1,041,800
02 Jun 2020	442.22	445.46	427.06	432.44	432.44	1,022,000
01 Jun 2020	423.77	442.20	423.77	438.79	438.79	596,600
29 May 2020	423.19	437.96	421.84	424.82	424.82	1,136,400
28 May 2020	443.44	446.15	429.07	431.13	431.13	1,101,000
27 May 2020	415.85	436.56	410.21	435.38	435.38	1,227,300
26 May 2020	409.38	410.46	393.15	403.06	403.06	1,024,600
22 May 2020	378.16	382.06	368.50	380.80	380.80	572,000
21 May 2020	366.61	390.64	366.61	375.35	375.35	616,100
20 May 2020	367.82	377.23	361.40	365.33	365.33	445,500
19 May 2020	368.83	376.61	359.17	361.20	361.20	783,900
18 May 2020	345.36	374.99	344.64	370.52	370.52	807,300
15 May 2020	324.10	332.63	318.10	325.00	325.00	411,300
14 May 2020	315.87	332.93	303.51	330.44	330.44	653,500
13 May 2020	327.27	332.76	309.76	320.05	320.05	1,005,200
12 May 2020	348.60	354.34	329.15	329.51	329.51	665,200
11 May 2020	346.91	355.00	335.81	348.96	348.96	707,600
08 May 2020	332.55	353.34	330.01	352.61	352.61	456,900
07 May 2020	323.73	334.93	322.36	324.55	324.55	612,900
06 May 2020	329.17	334.00	318.52	319.47	319.47	584,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,472.28+21.46(+0.88%)

S&P 5003,298.46+51.87(+1.60%)

Dow27,173.96+358.56(+1.34%)

TransDigm Group Incorporated (TDG)

Straits Times Index
2,472.28
+21.46(+0.88%)

S&P 500
3,298.46
+51.87(+1.60%)

Dow
27,173.96
+358.56(+1.34%)