New Zealand markets close in 7 minutes

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
538.75+19.92 (+3.84%)
At close: 04:00PM EDT
529.00 -9.75 (-1.81%)
After hours: 07:27PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022525.00539.17525.00538.75538.75478,000
23 Jun 2022527.45527.45513.46518.83518.83251,300
22 Jun 2022513.84535.17513.84525.57525.57373,500
21 Jun 2022525.35528.71517.33523.66523.66363,300
17 Jun 2022500.48523.92500.08516.02516.02770,400
16 Jun 2022536.24540.56510.99513.69513.69442,000
15 Jun 2022536.20554.13532.77547.79547.79381,200
14 Jun 2022549.98549.98522.13527.65527.65537,400
13 Jun 2022565.00565.00542.07545.52545.52376,000
10 Jun 2022593.88598.63580.04581.13581.13296,700
09 Jun 2022614.77614.77605.70607.90607.90208,500
08 Jun 2022627.04627.82614.86616.72616.72258,100
07 Jun 2022618.64633.34618.25632.91632.91211,400
06 Jun 2022625.29628.44615.30624.39624.39225,900
03 Jun 2022609.65617.97605.39616.35616.35160,400
02 Jun 2022602.20616.82598.51616.28616.28259,700
01 Jun 2022607.64608.24588.11600.09600.09266,700
31 May 2022603.41608.00594.59605.37605.37547,400
27 May 2022602.56614.15601.43612.27612.27357,200
26 May 2022597.50607.17594.00599.75599.75444,500
25 May 2022578.74593.83573.88593.00593.00600,000
24 May 2022573.38582.16561.50579.59579.59641,900
23 May 2022555.74567.73552.38565.16565.16421,700
20 May 2022548.30552.53538.20550.24550.24529,300
19 May 2022531.26550.97531.23541.14541.14452,700
18 May 2022547.07553.63533.74536.51536.51549,200
17 May 2022557.06566.71549.20556.86556.86286,800
16 May 2022558.88565.34545.78546.23546.23334,000
13 May 2022555.31570.20555.31563.81563.81263,100
12 May 2022569.08570.54537.55549.93549.93492,800
11 May 2022563.54589.92563.54570.77570.77422,500
10 May 2022564.00582.28550.95566.24566.24630,100
09 May 2022575.80577.17540.28545.69545.69700,400
06 May 2022595.77598.88576.52584.12584.12337,900
05 May 2022616.76617.46591.54597.64597.64312,500
04 May 2022602.79624.18596.58621.73621.73282,100
03 May 2022607.75613.04597.29604.22604.22340,700
02 May 2022594.99607.41586.15602.88602.88423,900
29 Apr 2022614.55617.80593.61594.81594.81281,200
28 Apr 2022620.55624.24609.02618.83618.83206,300
27 Apr 2022611.40619.80603.45615.26615.26258,700
26 Apr 2022619.79627.00613.79613.79613.79215,700
25 Apr 2022618.29627.02613.52626.64626.64305,000
22 Apr 2022632.00641.45623.40624.01624.01283,700
21 Apr 2022658.26658.26632.05634.16634.16237,800
20 Apr 2022646.96649.88642.22643.34643.34145,500
19 Apr 2022633.19647.15633.19643.74643.74160,200
18 Apr 2022639.12639.12625.52633.19633.19445,600
14 Apr 2022640.23648.26637.05638.48638.48325,200
13 Apr 2022639.74643.28633.37636.17636.17226,600
12 Apr 2022635.99648.05633.25636.51636.51222,800
11 Apr 2022638.25647.32633.36633.53633.53178,100
08 Apr 2022653.08655.69640.32640.82640.82160,100
07 Apr 2022645.98654.94639.39651.39651.39217,400
06 Apr 2022645.32651.29640.59647.99647.99307,900
05 Apr 2022668.16678.08650.07651.43651.43304,200
04 Apr 2022668.52670.32660.67669.39669.39243,700
01 Apr 2022656.30667.32648.74667.04667.04489,500
31 Mar 2022670.59673.98651.15651.54651.54623,600
30 Mar 2022683.00684.72667.97672.31672.31345,800
29 Mar 2022677.35684.71669.26684.29684.29276,000
28 Mar 2022674.24676.58659.92668.62668.62219,100
25 Mar 2022677.43684.62671.96675.53675.53192,700
24 Mar 2022663.49676.12662.37675.70675.70231,200
23 Mar 2022665.64674.17659.67660.84660.84167,400
22 Mar 2022658.31674.47656.08671.68671.68306,300
21 Mar 2022653.30658.66647.10655.29655.29264,100
18 Mar 2022671.96671.96656.47661.36661.36614,800
17 Mar 2022650.00663.49650.00663.02663.02287,200
16 Mar 2022651.63668.15640.14656.00656.00358,800
15 Mar 2022628.55648.73624.37646.03646.03341,000
14 Mar 2022625.33632.43613.87618.43618.43510,100
11 Mar 2022638.54646.92623.27623.99623.99292,600
10 Mar 2022620.33647.47620.33633.68633.68315,200
09 Mar 2022615.27639.02611.61633.93633.93406,600
08 Mar 2022593.45609.47586.83596.83596.83586,600
07 Mar 2022637.14637.14591.95591.97591.97634,800
04 Mar 2022649.05649.05624.54633.06633.06507,900
03 Mar 2022678.03678.03652.97654.49654.49354,300
02 Mar 2022659.56681.42656.52675.51675.51493,600
01 Mar 2022663.78667.41650.92654.83654.83529,700
28 Feb 2022657.97674.49654.14666.59666.59363,700
25 Feb 2022653.90667.59650.19662.45662.45356,100
24 Feb 2022609.93649.77608.84649.18649.18423,800
23 Feb 2022654.31658.95625.08627.12627.12322,500
22 Feb 2022650.01654.54640.00646.10646.10270,900
18 Feb 2022658.59661.27648.38648.96648.96232,900
17 Feb 2022664.06664.06652.69657.80657.80240,600
16 Feb 2022657.66670.63652.63667.97667.97245,100
15 Feb 2022639.16656.43636.08656.21656.21312,900
14 Feb 2022642.69646.75626.86630.74630.74247,000
11 Feb 2022651.09655.02633.14638.33638.33336,300
10 Feb 2022645.40661.74643.98649.24649.24301,300
09 Feb 2022650.00665.66648.57650.25650.25359,300
08 Feb 2022609.20649.17609.20645.82645.82453,900
07 Feb 2022623.07637.83621.84633.24633.24402,900
04 Feb 2022613.70626.49610.22619.63619.63340,300
03 Feb 2022625.25626.29614.50619.32619.32193,200
02 Feb 2022620.40629.81612.26628.07628.07214,100
01 Feb 2022615.82627.40610.38624.48624.48231,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...