TDG - TransDigm Group Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 2019508.21516.27508.21514.87514.87149,000
22 Oct 2019521.00524.85508.33510.93510.93348,400
21 Oct 2019525.60529.06521.12521.93521.93313,400
18 Oct 2019527.88527.88519.51526.57526.57335,400
17 Oct 2019518.84528.41518.84526.55526.55222,200
16 Oct 2019521.71522.71517.39518.84518.84197,900
15 Oct 2019520.99525.13519.01523.00523.00209,100
14 Oct 2019524.38525.64518.19518.70518.70224,400
11 Oct 2019518.66527.53515.00524.78524.78330,500
10 Oct 2019507.47514.28506.10511.00511.00176,400
09 Oct 2019511.61513.47506.00509.15509.15215,000
08 Oct 2019510.51514.53501.23508.66508.66200,100
07 Oct 2019510.31521.72510.06514.42514.42194,900
04 Oct 2019509.28514.00506.00513.61513.61212,500
03 Oct 2019499.37507.31497.33507.23507.23195,900
02 Oct 2019501.84504.22497.46499.76499.76341,600
01 Oct 2019521.62522.99506.03506.47506.47255,900
30 Sep 2019518.98523.42516.73520.67520.67220,300
27 Sep 2019534.81537.14515.41518.19518.19324,300
26 Sep 2019529.50533.94528.37530.66530.66165,600
25 Sep 2019524.87528.82521.85528.06528.06245,600
24 Sep 2019537.04537.04524.09526.38526.38368,400
23 Sep 2019524.85534.60524.50529.44529.44292,200
20 Sep 2019532.94533.73522.90527.26527.26432,400
19 Sep 2019529.91533.88527.30531.28531.28247,800
18 Sep 2019525.80531.48523.93530.38530.38332,200
17 Sep 2019523.24526.84520.24525.59525.59341,300
16 Sep 2019517.83525.47516.23523.54523.54319,400
13 Sep 2019516.03523.58513.02519.82519.82266,100
12 Sep 2019503.71515.73503.71514.76514.76474,700
11 Sep 2019503.44509.28499.21501.10501.10433,200
10 Sep 2019511.48512.02493.01504.92504.92480,700
09 Sep 2019534.22539.39510.94513.58513.58457,300
06 Sep 2019532.93537.33531.01533.91533.91344,100
05 Sep 2019540.00542.10531.64532.97532.97289,600
04 Sep 2019539.77540.47536.24536.58536.58301,300
03 Sep 2019539.00539.87532.00534.78534.78439,500
30 Aug 2019529.74539.47524.17538.32538.32440,800
29 Aug 2019525.00529.00522.46528.79528.79391,100
28 Aug 2019512.58522.16506.28521.20521.20376,800
27 Aug 2019514.89514.89500.06512.51512.51799,400
26 Aug 2019525.82527.00516.40521.75521.75334,400
23 Aug 2019533.52540.47518.94521.53521.53432,700
22 Aug 2019536.22536.99528.65530.26530.26361,900
21 Aug 2019540.00540.00531.33532.92532.92317,700
20 Aug 2019535.56537.75530.19534.60534.60540,200
19 Aug 2019536.32540.07507.66537.58537.58353,400
16 Aug 2019522.34530.93518.89530.10530.10332,400
15 Aug 2019511.09517.58507.66516.22516.22243,900
15 Aug 201930 Dividend
14 Aug 2019544.47551.90535.74539.05509.05386,100
13 Aug 2019541.23548.80536.56548.21517.70318,900
12 Aug 2019542.54547.37538.36541.86511.70304,000
09 Aug 2019547.69550.79543.92544.73514.41327,700
08 Aug 2019538.19553.71538.19550.83520.17405,000
07 Aug 2019526.87540.32525.00537.33507.43484,800
06 Aug 2019506.10555.27502.95524.39495.21962,600
05 Aug 2019462.27463.38455.40461.33435.66478,000
02 Aug 2019479.02479.62468.60470.95444.74248,900
01 Aug 2019485.19492.66478.92479.33452.65196,100
31 Jul 2019486.89491.57482.60485.44458.42219,700
30 Jul 2019489.34494.59482.63486.52459.44243,000
29 Jul 2019496.00496.25489.10491.35464.00291,400
26 Jul 2019498.83500.29495.86496.00468.40161,100
25 Jul 2019498.54500.45493.09498.46470.72150,500
24 Jul 2019491.42497.38489.80494.66467.13181,300
23 Jul 2019487.78495.66484.81493.46466.00293,900
22 Jul 2019482.81485.46478.23484.24457.29209,400
19 Jul 2019491.86491.86481.61483.59456.68303,400
18 Jul 2019486.10488.54484.65488.11460.94193,400
17 Jul 2019495.91496.19488.80488.80461.60205,400
16 Jul 2019498.86502.67497.28497.83470.12213,900
15 Jul 2019498.85499.94495.65498.37470.63243,700
12 Jul 2019495.00498.15491.66498.06470.34203,400
11 Jul 2019488.81493.26488.81492.23464.84211,800
10 Jul 2019489.61492.54488.40489.76462.50392,600
09 Jul 2019483.95488.35478.04483.76456.84311,600
08 Jul 2019495.36496.00489.88491.32463.98161,400
05 Jul 2019493.73497.45492.00497.08469.42141,100
03 Jul 2019488.11497.71486.76496.80469.15155,200
02 Jul 2019484.48490.54482.13488.52461.33240,500
01 Jul 2019489.88491.00474.49484.48457.52342,200
28 Jun 2019476.10484.97474.65483.80456.87556,300
27 Jun 2019480.00483.53474.18476.08449.58178,700
26 Jun 2019483.80485.30475.82478.50451.87246,300
25 Jun 2019491.12492.80481.15484.40457.44297,800
24 Jun 2019498.00501.17490.85491.00463.67340,400
21 Jun 2019498.19498.60491.73497.46469.77476,900
20 Jun 2019494.35498.13492.96496.71469.07414,000
19 Jun 2019480.40488.55480.40487.33460.21171,600
18 Jun 2019474.98483.74473.65480.86454.10246,300
17 Jun 2019473.18473.73468.45471.54445.30183,500
14 Jun 2019472.28474.25471.44472.86446.54182,100
13 Jun 2019472.03474.46469.73473.06446.73192,800
12 Jun 2019464.78470.10464.10469.11443.00248,600
11 Jun 2019476.24478.86459.02467.15441.15323,000
10 Jun 2019474.08478.75472.56474.67448.25296,700
07 Jun 2019471.54474.90466.89468.88442.79393,300
06 Jun 2019467.20473.14462.79468.53442.45403,000
05 Jun 2019459.25467.82458.23467.62441.60420,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...