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 |
|---|---|---|---|---|---|---|
| 09 Dec 2019 | 568.96 | 571.93 | 561.61 | 564.01 | 564.01 | 285,791 |
| 06 Dec 2019 | 569.29 | 572.21 | 567.42 | 570.11 | 570.11 | 248,700 |
| 05 Dec 2019 | 563.66 | 566.14 | 559.50 | 565.05 | 565.05 | 344,900 |
| 04 Dec 2019 | 558.30 | 572.20 | 558.30 | 563.00 | 563.00 | 359,300 |
| 03 Dec 2019 | 551.44 | 557.30 | 550.01 | 555.51 | 555.51 | 375,400 |
| 02 Dec 2019 | 567.49 | 569.56 | 556.49 | 556.58 | 556.58 | 311,900 |
| 29 Nov 2019 | 565.53 | 570.90 | 563.19 | 567.10 | 567.10 | 118,600 |
| 27 Nov 2019 | 571.03 | 572.95 | 562.41 | 567.33 | 567.33 | 245,000 |
| 26 Nov 2019 | 571.86 | 575.28 | 569.75 | 573.44 | 573.44 | 493,000 |
| 25 Nov 2019 | 562.20 | 571.84 | 560.77 | 571.01 | 571.01 | 317,500 |
| 22 Nov 2019 | 558.00 | 566.20 | 552.52 | 562.40 | 562.40 | 652,700 |
| 21 Nov 2019 | 574.67 | 579.27 | 566.75 | 573.14 | 573.14 | 262,000 |
| 20 Nov 2019 | 567.79 | 581.07 | 567.79 | 575.00 | 575.00 | 362,000 |
| 19 Nov 2019 | 548.79 | 573.03 | 544.33 | 568.16 | 568.16 | 455,800 |
| 18 Nov 2019 | 562.00 | 568.83 | 560.00 | 567.68 | 567.68 | 279,000 |
| 15 Nov 2019 | 561.33 | 564.09 | 556.97 | 559.78 | 559.78 | 346,700 |
| 14 Nov 2019 | 547.76 | 560.61 | 546.94 | 559.77 | 559.77 | 205,200 |
| 13 Nov 2019 | 544.29 | 553.04 | 543.54 | 549.20 | 549.20 | 209,200 |
| 12 Nov 2019 | 543.34 | 545.52 | 541.12 | 544.50 | 544.50 | 174,800 |
| 11 Nov 2019 | 540.09 | 544.31 | 538.29 | 543.11 | 543.11 | 201,600 |
| 08 Nov 2019 | 538.86 | 544.89 | 538.59 | 541.08 | 541.08 | 194,500 |
| 07 Nov 2019 | 539.26 | 543.23 | 537.65 | 538.30 | 538.30 | 253,800 |
| 06 Nov 2019 | 535.55 | 536.58 | 530.58 | 536.42 | 536.42 | 226,700 |
| 05 Nov 2019 | 531.37 | 535.65 | 527.80 | 535.47 | 535.47 | 187,300 |
| 04 Nov 2019 | 539.50 | 541.04 | 529.30 | 533.04 | 533.04 | 181,500 |
| 01 Nov 2019 | 531.03 | 539.45 | 528.92 | 538.28 | 538.28 | 239,300 |
| 31 Oct 2019 | 532.20 | 532.65 | 524.54 | 526.28 | 526.28 | 203,700 |
| 30 Oct 2019 | 526.06 | 532.60 | 521.48 | 531.96 | 531.96 | 165,600 |
| 29 Oct 2019 | 532.00 | 539.68 | 525.39 | 525.97 | 525.97 | 286,600 |
| 28 Oct 2019 | 523.26 | 530.99 | 523.26 | 527.52 | 527.52 | 198,500 |
| 25 Oct 2019 | 527.27 | 529.97 | 522.67 | 523.45 | 523.45 | 190,900 |
| 24 Oct 2019 | 515.44 | 528.90 | 513.30 | 527.79 | 527.79 | 197,400 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...