New Zealand markets closed

TransDigm Group Incorporated (TDG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
710.14+9.64 (+1.38%)
At close: 04:00PM EST
745.64 +35.50 (+5.00%)
Pre-market: 08:00AM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2023703.50710.21695.53710.14710.14343,100
25 Jan 2023686.44701.23683.91700.50700.50275,800
24 Jan 2023678.53696.42677.56694.25694.25304,300
23 Jan 2023673.03686.74671.93685.00685.00433,200
20 Jan 2023664.75673.33661.08672.65672.65427,900
19 Jan 2023666.92671.17659.59660.24660.24292,300
18 Jan 2023685.35689.55671.48672.11672.11329,200
17 Jan 2023685.00691.00678.72680.35680.35384,600
13 Jan 2023676.96685.71673.11683.88683.88347,300
12 Jan 2023674.96682.50669.86680.20680.20432,500
11 Jan 2023660.00673.94659.91673.83673.83535,000
10 Jan 2023647.25658.81645.06658.80658.80268,700
09 Jan 2023653.63658.13648.33650.82650.82248,600
06 Jan 2023640.00652.51638.78649.03649.03282,000
05 Jan 2023629.61637.22627.39636.46636.46272,600
04 Jan 2023627.15638.42627.15633.56633.56275,700
03 Jan 2023633.04633.93623.58625.77625.77216,100
30 Dec 2022622.57629.85622.51629.65629.65164,600
29 Dec 2022625.88632.75625.27628.40628.40190,700
28 Dec 2022624.86629.25618.82621.70621.70245,700
27 Dec 2022624.02630.83620.40626.45626.45184,200
23 Dec 2022619.07623.47615.57620.32620.32153,500
22 Dec 2022620.69621.96604.84619.05619.05296,200
21 Dec 2022614.85627.66614.85627.64627.64241,800
20 Dec 2022602.72611.18602.35610.16610.16266,100
19 Dec 2022605.08611.50599.52602.05602.05217,200
16 Dec 2022604.89614.86599.42605.73605.73424,300
15 Dec 2022621.18621.18608.28612.15612.15264,300
14 Dec 2022624.81635.67623.26628.01628.01447,000
13 Dec 2022635.00636.82623.05626.59626.59434,300
12 Dec 2022612.06618.08609.17618.02618.02261,500
09 Dec 2022611.79618.68609.70609.70609.70181,700
08 Dec 2022618.25631.44611.58614.47614.47328,200
07 Dec 2022607.61614.98604.44609.69609.69305,700
06 Dec 2022618.98618.98601.91607.45607.45166,500
05 Dec 2022615.49622.02611.92616.85616.85216,400
02 Dec 2022609.02626.49607.63621.82621.82475,200
01 Dec 2022630.22638.00626.89634.64634.64244,200
30 Nov 2022610.15629.23602.04628.50628.50464,600
29 Nov 2022606.09612.79604.93609.88609.88214,400
28 Nov 2022619.23620.94602.73606.09606.09312,700
25 Nov 2022639.61639.61632.27636.54636.5474,300
23 Nov 2022629.80643.20625.51639.04639.04216,100
22 Nov 2022619.62631.98616.92629.36629.36274,000
21 Nov 2022615.42621.75614.52616.39616.39194,500
18 Nov 2022610.62621.54609.12620.61620.61223,900
17 Nov 2022602.57612.49598.00602.08602.08186,100
16 Nov 2022617.00617.69606.92612.57612.57299,300
15 Nov 2022627.81628.69611.88618.01618.01401,800
14 Nov 2022621.51626.23615.24616.14616.14273,700
11 Nov 2022646.52646.52623.00626.25626.25325,200
10 Nov 2022619.99648.40610.11640.02640.02666,700
09 Nov 2022593.04594.49581.78582.80582.80390,400
08 Nov 2022588.68598.33583.19594.08594.08241,300
07 Nov 2022585.54586.82574.44584.88584.88275,700
04 Nov 2022574.02584.36563.98579.61579.61344,300
03 Nov 2022549.83568.09545.29563.10563.10266,400
02 Nov 2022569.52578.26556.75557.71557.71225,500
01 Nov 2022582.00586.39574.79575.52575.52163,700
31 Oct 2022578.62581.70572.79575.76575.76194,900
28 Oct 2022567.24583.34560.56581.55581.55223,500
27 Oct 2022557.56571.39557.56564.35564.35221,800
26 Oct 2022559.21571.76552.25554.82554.82220,100
25 Oct 2022538.90555.75538.90555.04555.04268,700
24 Oct 2022542.85547.00536.34542.58542.58188,300
21 Oct 2022528.80539.56521.43537.88537.88293,600
20 Oct 2022539.37543.28528.26531.02531.02198,200
19 Oct 2022536.20546.25530.63541.50541.50293,600
18 Oct 2022541.09547.45536.34540.21540.21331,100
17 Oct 2022525.00532.70524.30525.61525.61252,100
14 Oct 2022526.83529.67510.01514.28514.28236,700
13 Oct 2022499.63525.11499.63521.71521.71317,600
12 Oct 2022526.14526.14509.23509.83509.83399,300
11 Oct 2022533.77533.77517.82522.59522.59312,500
10 Oct 2022539.59543.54528.51531.52531.52212,400
07 Oct 2022540.09540.63528.16533.48533.48215,600
06 Oct 2022545.06554.78545.06547.00547.00187,600
05 Oct 2022553.19557.71547.91551.75551.75253,700
04 Oct 2022556.02566.15554.65563.52563.52268,200
03 Oct 2022533.68545.89523.10542.35542.35220,200
30 Sept 2022526.79536.17523.78524.82524.82340,000
29 Sept 2022532.34535.99523.21530.40530.40223,500
28 Sept 2022536.98544.22528.45540.24540.24318,000
27 Sept 2022540.64546.20530.37531.83531.83355,400
26 Sept 2022537.09548.98530.54531.44531.44268,300
23 Sept 2022545.96545.96531.99540.51540.51259,800
22 Sept 2022567.06567.06550.09554.70554.70255,200
21 Sept 2022592.57595.00566.85567.06567.06302,900
20 Sept 2022590.46590.46576.41584.71584.71268,200
19 Sept 2022579.59593.38579.59592.04592.04264,800
16 Sept 2022582.03582.60573.01581.93581.93407,800
15 Sept 2022597.34600.27584.82587.10587.10192,700
14 Sept 2022595.39600.49585.25600.14600.14207,700
13 Sept 2022611.63613.57591.19593.73593.73197,500
12 Sept 2022622.85629.91614.57628.37628.37311,100
09 Sept 2022617.60621.53612.55619.92619.92221,300
08 Sept 2022610.90616.90606.19615.58615.58169,100
07 Sept 2022600.93616.85597.23614.87614.87212,800
06 Sept 2022602.34605.75595.89601.39601.39193,300
02 Sept 2022608.81613.63598.60601.20601.20196,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...