New Zealand markets closed

TransDigm Group Incorporated (TDG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
524.82-5.58 (-1.05%)
At close: 04:00PM EDT
524.82 0.00 (0.00%)
After hours: 05:00PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 2022582.03582.60573.01581.93581.93407,300
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
01 Sept 2022594.84605.69589.03605.43605.43249,200
31 Aug 2022610.00612.05598.77600.39600.39287,700
30 Aug 2022625.57626.73600.84606.98606.98344,300
29 Aug 2022623.17630.54620.31622.80622.80156,700
26 Aug 2022657.74657.74630.92631.02631.02179,400
25 Aug 2022646.09654.72643.52654.13654.13148,600
24 Aug 2022640.77646.23640.77643.04643.04173,400
23 Aug 2022633.42640.89632.44638.77638.77302,300
22 Aug 2022635.72639.37630.09631.50631.50512,800
19 Aug 2022649.62653.89637.18646.00646.00323,400
18 Aug 2022653.21660.04647.94655.50655.50246,500
18 Aug 202218.5 Dividend
17 Aug 2022667.28673.94665.81668.83650.33272,400
16 Aug 2022675.28680.00674.39677.36658.62216,200
15 Aug 2022671.59679.53670.00677.01658.28191,600
12 Aug 2022661.50677.69661.13676.60657.89380,400
11 Aug 2022673.73675.71657.23661.50643.20296,700
10 Aug 2022657.66673.75654.25666.06647.64406,800
09 Aug 2022647.22652.20633.49644.04626.23274,100
08 Aug 2022642.99647.71639.39641.18623.44241,600
05 Aug 2022629.91638.89629.86638.30620.64198,800
04 Aug 2022631.90637.63628.90635.91618.32139,000
03 Aug 2022629.09636.22625.88633.45615.93188,200
02 Aug 2022630.00635.65625.14626.21608.89245,400
01 Aug 2022625.00631.45614.89630.00612.57330,300
29 Jul 2022608.54624.85608.54622.34605.13207,200
28 Jul 2022607.89611.00596.09610.27593.39317,200
27 Jul 2022593.26603.94588.00599.67583.08339,300
26 Jul 2022586.21590.43581.22586.25570.03245,300
25 Jul 2022581.12589.48580.70586.12569.91150,700
22 Jul 2022593.39598.12578.59581.12565.05186,300
21 Jul 2022583.64593.22580.00590.92574.58313,100
20 Jul 2022575.65585.88568.91585.10568.92265,400
19 Jul 2022544.41575.53544.41574.01558.13398,500
18 Jul 2022548.13555.60538.04541.70526.72313,500
15 Jul 2022545.88547.55536.72538.16523.27199,500
14 Jul 2022531.49539.28527.54534.61519.82255,900
13 Jul 2022529.89550.09529.89541.97526.98280,400
12 Jul 2022530.62549.26530.62541.73526.75327,900
11 Jul 2022530.00535.92529.53530.80516.12147,700
08 Jul 2022536.24539.11530.63536.66521.82124,400
07 Jul 2022533.98541.53532.72534.57519.78195,200
06 Jul 2022533.72537.00522.86529.16514.52199,800
05 Jul 2022529.22531.10514.81527.27512.69374,100
01 Jul 2022534.31542.62530.54541.69526.71226,200
30 Jun 2022519.98539.72515.05536.67521.83341,600
29 Jun 2022534.73537.94519.46525.58511.04313,900
28 Jun 2022538.65551.67532.06532.60517.87301,300
27 Jun 2022541.00542.67529.19533.80519.03284,800
24 Jun 2022525.00539.17525.00538.75523.85478,300
23 Jun 2022527.45527.45513.46518.83504.48251,300
22 Jun 2022513.84535.17513.84525.57511.03373,500
21 Jun 2022525.35528.71517.33523.66509.18363,300
17 Jun 2022500.48523.92500.08516.02501.75770,400
16 Jun 2022536.24540.56510.99513.69499.48442,000
15 Jun 2022536.20554.13532.77547.79532.64381,200
14 Jun 2022549.98549.98522.13527.65513.06537,400
13 Jun 2022565.00565.00542.07545.52530.43376,000
10 Jun 2022593.88598.63580.04581.13565.06296,700
09 Jun 2022614.77614.77605.70607.90591.09208,500
08 Jun 2022627.04627.82614.86616.72599.66258,100
07 Jun 2022618.64633.34618.25632.91615.40211,400
06 Jun 2022625.29628.44615.30624.39607.12225,900
03 Jun 2022609.65617.97605.39616.35599.30160,400
02 Jun 2022602.20616.82598.51616.28599.23259,700
01 Jun 2022607.64608.24588.11600.09583.49266,700
31 May 2022603.41608.00594.59605.37588.63547,400
27 May 2022602.56614.15601.43612.27595.33357,200
26 May 2022597.50607.17594.00599.75583.16444,500
25 May 2022578.74593.83573.88593.00576.60600,000
24 May 2022573.38582.16561.50579.59563.56641,900
23 May 2022555.74567.73552.38565.16549.53421,700
20 May 2022548.30552.53538.20550.24535.02529,300
19 May 2022531.26550.97531.23541.14526.17452,700
18 May 2022547.07553.63533.74536.51521.67549,200
17 May 2022557.06566.71549.20556.86541.46286,800
16 May 2022558.88565.34545.78546.23531.12334,000
13 May 2022555.31570.20555.31563.81548.21263,100
12 May 2022569.08570.54537.55549.93534.72492,800
11 May 2022563.54589.92563.54570.77554.98422,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...