TransDigm Group Incorporated (TDG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 526.79 | 536.17 | 523.78 | 524.82 | 524.82 | 340,000 |
| 29 Sept 2022 | 532.34 | 535.99 | 523.21 | 530.40 | 530.40 | 223,500 |
| 28 Sept 2022 | 536.98 | 544.22 | 528.45 | 540.24 | 540.24 | 318,000 |
| 27 Sept 2022 | 540.64 | 546.20 | 530.37 | 531.83 | 531.83 | 355,400 |
| 26 Sept 2022 | 537.09 | 548.98 | 530.54 | 531.44 | 531.44 | 268,300 |
| 23 Sept 2022 | 545.96 | 545.96 | 531.99 | 540.51 | 540.51 | 259,800 |
| 22 Sept 2022 | 567.06 | 567.06 | 550.09 | 554.70 | 554.70 | 255,200 |
| 21 Sept 2022 | 592.57 | 595.00 | 566.85 | 567.06 | 567.06 | 302,900 |
| 20 Sept 2022 | 590.46 | 590.46 | 576.41 | 584.71 | 584.71 | 268,200 |
| 19 Sept 2022 | 579.59 | 593.38 | 579.59 | 592.04 | 592.04 | 264,800 |
| 16 Sept 2022 | 582.03 | 582.60 | 573.01 | 581.93 | 581.93 | 407,300 |
| 15 Sept 2022 | 597.34 | 600.27 | 584.82 | 587.10 | 587.10 | 192,700 |
| 14 Sept 2022 | 595.39 | 600.49 | 585.25 | 600.14 | 600.14 | 207,700 |
| 13 Sept 2022 | 611.63 | 613.57 | 591.19 | 593.73 | 593.73 | 197,500 |
| 12 Sept 2022 | 622.85 | 629.91 | 614.57 | 628.37 | 628.37 | 311,100 |
| 09 Sept 2022 | 617.60 | 621.53 | 612.55 | 619.92 | 619.92 | 221,300 |
| 08 Sept 2022 | 610.90 | 616.90 | 606.19 | 615.58 | 615.58 | 169,100 |
| 07 Sept 2022 | 600.93 | 616.85 | 597.23 | 614.87 | 614.87 | 212,800 |
| 06 Sept 2022 | 602.34 | 605.75 | 595.89 | 601.39 | 601.39 | 193,300 |
| 02 Sept 2022 | 608.81 | 613.63 | 598.60 | 601.20 | 601.20 | 196,100 |
| 01 Sept 2022 | 594.84 | 605.69 | 589.03 | 605.43 | 605.43 | 249,200 |
| 31 Aug 2022 | 610.00 | 612.05 | 598.77 | 600.39 | 600.39 | 287,700 |
| 30 Aug 2022 | 625.57 | 626.73 | 600.84 | 606.98 | 606.98 | 344,300 |
| 29 Aug 2022 | 623.17 | 630.54 | 620.31 | 622.80 | 622.80 | 156,700 |
| 26 Aug 2022 | 657.74 | 657.74 | 630.92 | 631.02 | 631.02 | 179,400 |
| 25 Aug 2022 | 646.09 | 654.72 | 643.52 | 654.13 | 654.13 | 148,600 |
| 24 Aug 2022 | 640.77 | 646.23 | 640.77 | 643.04 | 643.04 | 173,400 |
| 23 Aug 2022 | 633.42 | 640.89 | 632.44 | 638.77 | 638.77 | 302,300 |
| 22 Aug 2022 | 635.72 | 639.37 | 630.09 | 631.50 | 631.50 | 512,800 |
| 19 Aug 2022 | 649.62 | 653.89 | 637.18 | 646.00 | 646.00 | 323,400 |
| 18 Aug 2022 | 653.21 | 660.04 | 647.94 | 655.50 | 655.50 | 246,500 |
| 18 Aug 2022 | 18.5 Dividend | |||||
| 17 Aug 2022 | 667.28 | 673.94 | 665.81 | 668.83 | 650.33 | 272,400 |
| 16 Aug 2022 | 675.28 | 680.00 | 674.39 | 677.36 | 658.62 | 216,200 |
| 15 Aug 2022 | 671.59 | 679.53 | 670.00 | 677.01 | 658.28 | 191,600 |
| 12 Aug 2022 | 661.50 | 677.69 | 661.13 | 676.60 | 657.89 | 380,400 |
| 11 Aug 2022 | 673.73 | 675.71 | 657.23 | 661.50 | 643.20 | 296,700 |
| 10 Aug 2022 | 657.66 | 673.75 | 654.25 | 666.06 | 647.64 | 406,800 |
| 09 Aug 2022 | 647.22 | 652.20 | 633.49 | 644.04 | 626.23 | 274,100 |
| 08 Aug 2022 | 642.99 | 647.71 | 639.39 | 641.18 | 623.44 | 241,600 |
| 05 Aug 2022 | 629.91 | 638.89 | 629.86 | 638.30 | 620.64 | 198,800 |
| 04 Aug 2022 | 631.90 | 637.63 | 628.90 | 635.91 | 618.32 | 139,000 |
| 03 Aug 2022 | 629.09 | 636.22 | 625.88 | 633.45 | 615.93 | 188,200 |
| 02 Aug 2022 | 630.00 | 635.65 | 625.14 | 626.21 | 608.89 | 245,400 |
| 01 Aug 2022 | 625.00 | 631.45 | 614.89 | 630.00 | 612.57 | 330,300 |
| 29 Jul 2022 | 608.54 | 624.85 | 608.54 | 622.34 | 605.13 | 207,200 |
| 28 Jul 2022 | 607.89 | 611.00 | 596.09 | 610.27 | 593.39 | 317,200 |
| 27 Jul 2022 | 593.26 | 603.94 | 588.00 | 599.67 | 583.08 | 339,300 |
| 26 Jul 2022 | 586.21 | 590.43 | 581.22 | 586.25 | 570.03 | 245,300 |
| 25 Jul 2022 | 581.12 | 589.48 | 580.70 | 586.12 | 569.91 | 150,700 |
| 22 Jul 2022 | 593.39 | 598.12 | 578.59 | 581.12 | 565.05 | 186,300 |
| 21 Jul 2022 | 583.64 | 593.22 | 580.00 | 590.92 | 574.58 | 313,100 |
| 20 Jul 2022 | 575.65 | 585.88 | 568.91 | 585.10 | 568.92 | 265,400 |
| 19 Jul 2022 | 544.41 | 575.53 | 544.41 | 574.01 | 558.13 | 398,500 |
| 18 Jul 2022 | 548.13 | 555.60 | 538.04 | 541.70 | 526.72 | 313,500 |
| 15 Jul 2022 | 545.88 | 547.55 | 536.72 | 538.16 | 523.27 | 199,500 |
| 14 Jul 2022 | 531.49 | 539.28 | 527.54 | 534.61 | 519.82 | 255,900 |
| 13 Jul 2022 | 529.89 | 550.09 | 529.89 | 541.97 | 526.98 | 280,400 |
| 12 Jul 2022 | 530.62 | 549.26 | 530.62 | 541.73 | 526.75 | 327,900 |
| 11 Jul 2022 | 530.00 | 535.92 | 529.53 | 530.80 | 516.12 | 147,700 |
| 08 Jul 2022 | 536.24 | 539.11 | 530.63 | 536.66 | 521.82 | 124,400 |
| 07 Jul 2022 | 533.98 | 541.53 | 532.72 | 534.57 | 519.78 | 195,200 |
| 06 Jul 2022 | 533.72 | 537.00 | 522.86 | 529.16 | 514.52 | 199,800 |
| 05 Jul 2022 | 529.22 | 531.10 | 514.81 | 527.27 | 512.69 | 374,100 |
| 01 Jul 2022 | 534.31 | 542.62 | 530.54 | 541.69 | 526.71 | 226,200 |
| 30 Jun 2022 | 519.98 | 539.72 | 515.05 | 536.67 | 521.83 | 341,600 |
| 29 Jun 2022 | 534.73 | 537.94 | 519.46 | 525.58 | 511.04 | 313,900 |
| 28 Jun 2022 | 538.65 | 551.67 | 532.06 | 532.60 | 517.87 | 301,300 |
| 27 Jun 2022 | 541.00 | 542.67 | 529.19 | 533.80 | 519.03 | 284,800 |
| 24 Jun 2022 | 525.00 | 539.17 | 525.00 | 538.75 | 523.85 | 478,300 |
| 23 Jun 2022 | 527.45 | 527.45 | 513.46 | 518.83 | 504.48 | 251,300 |
| 22 Jun 2022 | 513.84 | 535.17 | 513.84 | 525.57 | 511.03 | 373,500 |
| 21 Jun 2022 | 525.35 | 528.71 | 517.33 | 523.66 | 509.18 | 363,300 |
| 17 Jun 2022 | 500.48 | 523.92 | 500.08 | 516.02 | 501.75 | 770,400 |
| 16 Jun 2022 | 536.24 | 540.56 | 510.99 | 513.69 | 499.48 | 442,000 |
| 15 Jun 2022 | 536.20 | 554.13 | 532.77 | 547.79 | 532.64 | 381,200 |
| 14 Jun 2022 | 549.98 | 549.98 | 522.13 | 527.65 | 513.06 | 537,400 |
| 13 Jun 2022 | 565.00 | 565.00 | 542.07 | 545.52 | 530.43 | 376,000 |
| 10 Jun 2022 | 593.88 | 598.63 | 580.04 | 581.13 | 565.06 | 296,700 |
| 09 Jun 2022 | 614.77 | 614.77 | 605.70 | 607.90 | 591.09 | 208,500 |
| 08 Jun 2022 | 627.04 | 627.82 | 614.86 | 616.72 | 599.66 | 258,100 |
| 07 Jun 2022 | 618.64 | 633.34 | 618.25 | 632.91 | 615.40 | 211,400 |
| 06 Jun 2022 | 625.29 | 628.44 | 615.30 | 624.39 | 607.12 | 225,900 |
| 03 Jun 2022 | 609.65 | 617.97 | 605.39 | 616.35 | 599.30 | 160,400 |
| 02 Jun 2022 | 602.20 | 616.82 | 598.51 | 616.28 | 599.23 | 259,700 |
| 01 Jun 2022 | 607.64 | 608.24 | 588.11 | 600.09 | 583.49 | 266,700 |
| 31 May 2022 | 603.41 | 608.00 | 594.59 | 605.37 | 588.63 | 547,400 |
| 27 May 2022 | 602.56 | 614.15 | 601.43 | 612.27 | 595.33 | 357,200 |
| 26 May 2022 | 597.50 | 607.17 | 594.00 | 599.75 | 583.16 | 444,500 |
| 25 May 2022 | 578.74 | 593.83 | 573.88 | 593.00 | 576.60 | 600,000 |
| 24 May 2022 | 573.38 | 582.16 | 561.50 | 579.59 | 563.56 | 641,900 |
| 23 May 2022 | 555.74 | 567.73 | 552.38 | 565.16 | 549.53 | 421,700 |
| 20 May 2022 | 548.30 | 552.53 | 538.20 | 550.24 | 535.02 | 529,300 |
| 19 May 2022 | 531.26 | 550.97 | 531.23 | 541.14 | 526.17 | 452,700 |
| 18 May 2022 | 547.07 | 553.63 | 533.74 | 536.51 | 521.67 | 549,200 |
| 17 May 2022 | 557.06 | 566.71 | 549.20 | 556.86 | 541.46 | 286,800 |
| 16 May 2022 | 558.88 | 565.34 | 545.78 | 546.23 | 531.12 | 334,000 |
| 13 May 2022 | 555.31 | 570.20 | 555.31 | 563.81 | 548.21 | 263,100 |
| 12 May 2022 | 569.08 | 570.54 | 537.55 | 549.93 | 534.72 | 492,800 |
| 11 May 2022 | 563.54 | 589.92 | 563.54 | 570.77 | 554.98 | 422,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
