TransDigm Group Incorporated (TDG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 1,352.00 | 1,368.48 | 1,343.17 | 1,356.55 | 1,356.55 | 87,946 |
| 04 Oct 2024 | 1,356.00 | 1,358.34 | 1,336.13 | 1,355.46 | 1,355.46 | 187,800 |
| 04 Oct 2024 | 75 Dividend | |||||
| 03 Oct 2024 | 1,442.40 | 1,442.40 | 1,416.47 | 1,419.09 | 1,344.09 | 219,200 |
| 02 Oct 2024 | 1,434.95 | 1,451.32 | 1,426.33 | 1,442.53 | 1,366.29 | 175,900 |
| 01 Oct 2024 | 1,430.00 | 1,443.46 | 1,418.65 | 1,435.96 | 1,360.07 | 176,100 |
| 30 Sept 2024 | 1,398.32 | 1,428.16 | 1,396.16 | 1,427.13 | 1,351.71 | 233,300 |
| 27 Sept 2024 | 1,403.79 | 1,408.45 | 1,395.00 | 1,402.88 | 1,328.74 | 184,600 |
| 26 Sept 2024 | 1,430.72 | 1,433.00 | 1,398.69 | 1,401.23 | 1,327.17 | 204,000 |
| 25 Sept 2024 | 1,427.44 | 1,433.03 | 1,418.05 | 1,424.26 | 1,348.99 | 243,000 |
| 24 Sept 2024 | 1,417.04 | 1,422.21 | 1,399.39 | 1,420.90 | 1,345.80 | 300,400 |
| 23 Sept 2024 | 1,408.64 | 1,423.02 | 1,400.32 | 1,417.98 | 1,343.04 | 223,000 |
| 20 Sept 2024 | 1,401.90 | 1,419.99 | 1,384.05 | 1,408.03 | 1,333.61 | 339,800 |
| 19 Sept 2024 | 1,400.63 | 1,400.63 | 1,380.01 | 1,389.85 | 1,316.40 | 159,500 |
| 18 Sept 2024 | 1,384.96 | 1,396.13 | 1,373.51 | 1,373.70 | 1,301.10 | 130,000 |
| 17 Sept 2024 | 1,374.39 | 1,382.04 | 1,363.51 | 1,375.45 | 1,302.76 | 104,300 |
| 16 Sept 2024 | 1,381.24 | 1,388.41 | 1,364.51 | 1,372.92 | 1,300.36 | 142,400 |
| 13 Sept 2024 | 1,347.85 | 1,376.15 | 1,345.22 | 1,367.76 | 1,295.47 | 149,100 |
| 12 Sept 2024 | 1,326.82 | 1,348.03 | 1,326.35 | 1,348.03 | 1,276.79 | 133,600 |
| 11 Sept 2024 | 1,312.00 | 1,328.03 | 1,287.55 | 1,328.03 | 1,257.84 | 127,400 |
| 10 Sept 2024 | 1,310.40 | 1,315.15 | 1,295.51 | 1,310.75 | 1,241.48 | 126,200 |
| 09 Sept 2024 | 1,310.64 | 1,318.18 | 1,296.18 | 1,302.77 | 1,233.92 | 176,600 |
| 06 Sept 2024 | 1,330.62 | 1,335.73 | 1,293.29 | 1,294.17 | 1,225.77 | 157,100 |
| 05 Sept 2024 | 1,348.00 | 1,348.38 | 1,316.99 | 1,329.28 | 1,259.03 | 151,900 |
| 04 Sept 2024 | 1,333.77 | 1,353.60 | 1,333.77 | 1,350.62 | 1,279.24 | 120,100 |
| 03 Sept 2024 | 1,368.60 | 1,379.47 | 1,327.36 | 1,332.49 | 1,262.07 | 206,700 |
| 30 Aug 2024 | 1,366.68 | 1,380.83 | 1,356.76 | 1,373.21 | 1,300.63 | 251,800 |
| 29 Aug 2024 | 1,340.00 | 1,376.16 | 1,335.91 | 1,364.37 | 1,292.26 | 256,800 |
| 28 Aug 2024 | 1,335.00 | 1,337.48 | 1,324.01 | 1,333.06 | 1,262.61 | 168,100 |
| 27 Aug 2024 | 1,300.00 | 1,333.18 | 1,290.34 | 1,326.23 | 1,256.14 | 160,000 |
| 26 Aug 2024 | 1,326.60 | 1,329.21 | 1,300.51 | 1,302.25 | 1,233.43 | 258,400 |
| 23 Aug 2024 | 1,308.03 | 1,339.29 | 1,305.97 | 1,326.68 | 1,256.56 | 273,100 |
| 22 Aug 2024 | 1,316.74 | 1,320.00 | 1,302.45 | 1,304.38 | 1,235.44 | 121,700 |
| 21 Aug 2024 | 1,315.00 | 1,319.01 | 1,306.73 | 1,313.71 | 1,244.28 | 161,500 |
| 20 Aug 2024 | 1,309.85 | 1,315.00 | 1,297.28 | 1,310.41 | 1,241.15 | 229,900 |
| 19 Aug 2024 | 1,280.08 | 1,310.25 | 1,278.51 | 1,308.24 | 1,239.10 | 288,700 |
| 16 Aug 2024 | 1,275.00 | 1,281.07 | 1,266.88 | 1,280.08 | 1,212.43 | 188,100 |
| 15 Aug 2024 | 1,267.29 | 1,275.00 | 1,253.99 | 1,272.34 | 1,205.10 | 205,000 |
| 14 Aug 2024 | 1,245.36 | 1,254.47 | 1,237.56 | 1,248.36 | 1,182.38 | 120,200 |
| 13 Aug 2024 | 1,239.99 | 1,245.16 | 1,222.24 | 1,243.69 | 1,177.96 | 231,300 |
| 12 Aug 2024 | 1,243.88 | 1,243.88 | 1,224.36 | 1,233.05 | 1,167.88 | 241,100 |
| 09 Aug 2024 | 1,231.51 | 1,249.24 | 1,221.04 | 1,246.10 | 1,180.24 | 172,000 |
| 08 Aug 2024 | 1,215.09 | 1,243.77 | 1,214.85 | 1,231.12 | 1,166.05 | 211,300 |
| 07 Aug 2024 | 1,250.92 | 1,253.79 | 1,201.72 | 1,202.03 | 1,138.50 | 353,500 |
| 06 Aug 2024 | 1,221.85 | 1,269.49 | 1,221.85 | 1,237.37 | 1,171.97 | 408,000 |
| 05 Aug 2024 | 1,196.27 | 1,218.75 | 1,176.31 | 1,209.45 | 1,145.53 | 440,000 |
| 02 Aug 2024 | 1,249.77 | 1,249.77 | 1,202.24 | 1,212.27 | 1,148.20 | 314,600 |
| 01 Aug 2024 | 1,287.42 | 1,296.78 | 1,258.29 | 1,268.04 | 1,201.02 | 237,400 |
| 31 Jul 2024 | 1,285.52 | 1,302.45 | 1,273.81 | 1,294.22 | 1,225.82 | 271,700 |
| 30 Jul 2024 | 1,248.55 | 1,273.94 | 1,248.55 | 1,264.16 | 1,197.35 | 283,000 |
| 29 Jul 2024 | 1,241.30 | 1,246.80 | 1,227.31 | 1,236.12 | 1,170.79 | 173,000 |
| 26 Jul 2024 | 1,240.86 | 1,253.19 | 1,232.63 | 1,234.86 | 1,169.60 | 207,900 |
| 25 Jul 2024 | 1,250.42 | 1,262.92 | 1,228.21 | 1,228.42 | 1,163.50 | 203,300 |
| 24 Jul 2024 | 1,274.93 | 1,274.93 | 1,241.17 | 1,245.48 | 1,179.66 | 171,200 |
| 23 Jul 2024 | 1,262.13 | 1,296.38 | 1,259.04 | 1,287.13 | 1,219.10 | 204,000 |
| 22 Jul 2024 | 1,245.76 | 1,259.36 | 1,237.18 | 1,255.85 | 1,189.48 | 200,900 |
| 19 Jul 2024 | 1,259.27 | 1,259.27 | 1,234.33 | 1,238.07 | 1,172.64 | 168,100 |
| 18 Jul 2024 | 1,246.29 | 1,263.26 | 1,239.29 | 1,245.92 | 1,180.07 | 251,500 |
| 17 Jul 2024 | 1,265.03 | 1,268.53 | 1,238.92 | 1,241.47 | 1,175.86 | 207,200 |
| 16 Jul 2024 | 1,246.14 | 1,284.77 | 1,241.77 | 1,280.50 | 1,212.82 | 218,800 |
| 15 Jul 2024 | 1,250.03 | 1,250.03 | 1,230.25 | 1,241.94 | 1,176.30 | 371,100 |
| 12 Jul 2024 | 1,261.97 | 1,261.97 | 1,237.08 | 1,242.31 | 1,176.65 | 409,700 |
| 11 Jul 2024 | 1,267.96 | 1,267.96 | 1,249.00 | 1,255.64 | 1,189.28 | 299,100 |
| 10 Jul 2024 | 1,272.06 | 1,274.49 | 1,256.78 | 1,272.68 | 1,205.42 | 232,900 |
| 09 Jul 2024 | 1,272.57 | 1,274.97 | 1,260.48 | 1,270.46 | 1,203.32 | 167,700 |
| 08 Jul 2024 | 1,278.00 | 1,281.34 | 1,261.77 | 1,272.18 | 1,204.94 | 191,900 |
| 05 Jul 2024 | 1,280.57 | 1,280.57 | 1,261.52 | 1,274.55 | 1,207.19 | 140,300 |
| 03 Jul 2024 | 1,278.05 | 1,288.15 | 1,274.03 | 1,283.50 | 1,215.67 | 108,100 |
| 02 Jul 2024 | 1,243.82 | 1,280.04 | 1,243.82 | 1,278.10 | 1,210.55 | 213,900 |
| 01 Jul 2024 | 1,298.46 | 1,298.46 | 1,249.36 | 1,252.72 | 1,186.51 | 300,800 |
| 28 Jun 2024 | 1,294.08 | 1,303.89 | 1,266.00 | 1,277.61 | 1,210.09 | 1,220,900 |
| 27 Jun 2024 | 1,303.00 | 1,303.00 | 1,273.43 | 1,288.65 | 1,220.54 | 322,500 |
| 26 Jun 2024 | 1,313.39 | 1,315.37 | 1,283.37 | 1,300.83 | 1,232.08 | 241,000 |
| 25 Jun 2024 | 1,330.00 | 1,332.00 | 1,311.09 | 1,320.36 | 1,250.58 | 189,100 |
| 24 Jun 2024 | 1,332.22 | 1,333.22 | 1,319.10 | 1,328.05 | 1,257.86 | 262,000 |
| 21 Jun 2024 | 1,335.31 | 1,335.31 | 1,302.21 | 1,321.09 | 1,251.27 | 397,000 |
| 20 Jun 2024 | 1,347.87 | 1,349.00 | 1,325.26 | 1,329.67 | 1,259.40 | 213,300 |
| 18 Jun 2024 | 1,322.18 | 1,345.95 | 1,315.35 | 1,339.48 | 1,268.69 | 159,600 |
| 17 Jun 2024 | 1,292.13 | 1,328.20 | 1,292.13 | 1,318.91 | 1,249.20 | 167,400 |
| 14 Jun 2024 | 1,310.00 | 1,310.00 | 1,281.37 | 1,294.76 | 1,226.33 | 194,200 |
| 13 Jun 2024 | 1,316.29 | 1,325.46 | 1,301.52 | 1,323.65 | 1,253.69 | 165,700 |
| 12 Jun 2024 | 1,304.93 | 1,332.97 | 1,295.67 | 1,322.13 | 1,252.25 | 272,500 |
| 11 Jun 2024 | 1,301.05 | 1,304.35 | 1,279.87 | 1,293.88 | 1,225.50 | 260,200 |
| 10 Jun 2024 | 1,308.36 | 1,317.12 | 1,304.38 | 1,305.99 | 1,236.97 | 249,700 |
| 07 Jun 2024 | 1,335.07 | 1,341.65 | 1,309.59 | 1,310.00 | 1,240.77 | 305,700 |
| 06 Jun 2024 | 1,365.20 | 1,369.58 | 1,325.89 | 1,334.65 | 1,264.11 | 161,800 |
| 05 Jun 2024 | 1,347.27 | 1,364.22 | 1,328.60 | 1,362.30 | 1,290.30 | 173,600 |
| 04 Jun 2024 | 1,334.34 | 1,342.32 | 1,322.12 | 1,340.83 | 1,269.97 | 153,200 |
| 03 Jun 2024 | 1,356.98 | 1,356.98 | 1,315.55 | 1,339.19 | 1,268.41 | 183,300 |
| 31 May 2024 | 1,321.00 | 1,348.89 | 1,314.98 | 1,343.23 | 1,272.24 | 302,800 |
| 30 May 2024 | 1,317.77 | 1,324.07 | 1,305.42 | 1,321.85 | 1,251.99 | 143,500 |
| 29 May 2024 | 1,316.13 | 1,333.85 | 1,312.26 | 1,312.29 | 1,242.93 | 200,700 |
| 28 May 2024 | 1,356.53 | 1,363.66 | 1,310.75 | 1,317.94 | 1,248.29 | 202,800 |
| 24 May 2024 | 1,335.00 | 1,350.31 | 1,329.23 | 1,350.31 | 1,278.95 | 136,100 |
| 23 May 2024 | 1,334.86 | 1,335.00 | 1,312.02 | 1,330.72 | 1,260.39 | 173,300 |
| 22 May 2024 | 1,335.00 | 1,340.97 | 1,316.97 | 1,326.19 | 1,256.10 | 251,300 |
| 21 May 2024 | 1,311.99 | 1,340.76 | 1,306.74 | 1,336.84 | 1,266.19 | 212,400 |
| 20 May 2024 | 1,295.79 | 1,317.01 | 1,295.79 | 1,312.76 | 1,243.38 | 179,500 |
| 17 May 2024 | 1,296.09 | 1,298.85 | 1,281.98 | 1,291.95 | 1,223.67 | 210,900 |
| 16 May 2024 | 1,287.29 | 1,295.55 | 1,283.80 | 1,286.32 | 1,218.34 | 251,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.