TDG - TransDigm Group Incorporated

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 2023800.00808.50800.00807.00807.00139,100
07 Jun 2023799.50808.55796.06805.76805.76218,000
06 Jun 2023790.47797.65788.39795.42795.42241,300
05 Jun 2023796.90796.90782.45788.15788.15191,000
02 Jun 2023783.77802.08779.34793.82793.82284,100
01 Jun 2023775.63782.89775.38778.15778.15239,800
31 May 2023777.90779.80768.23773.65773.65507,000
30 May 2023790.00793.90778.47780.46780.46202,600
26 May 2023787.50799.05787.50792.49792.49206,200
25 May 2023785.93791.56779.17786.71786.71341,300
24 May 2023775.24784.80768.05779.63779.63328,700
23 May 2023800.20802.61782.33783.22783.22400,000
22 May 2023822.58826.30807.34807.90807.90247,500
19 May 2023831.58831.58820.06822.51822.51285,900
18 May 2023819.88828.93815.24826.05826.05228,600
17 May 2023815.15826.28812.49819.92819.92235,100
16 May 2023810.00824.59805.40807.07807.07313,400
15 May 2023799.95808.82796.36808.14808.14269,000
12 May 2023800.00803.28783.80795.59795.59184,700
11 May 2023804.53809.87791.78796.88796.88223,000
10 May 2023815.00816.94804.68810.14810.14445,100
09 May 2023780.00815.85766.00808.41808.41625,900
08 May 2023770.59776.26768.40772.30772.30367,700
05 May 2023766.12770.24762.09767.19767.19281,700
04 May 2023767.08767.08750.86759.99759.99355,000
03 May 2023772.72779.45766.29769.22769.22342,600
02 May 2023768.43772.96754.56771.90771.90287,400
01 May 2023765.00778.12764.39769.19769.19247,700
28 Apr 2023753.62765.69753.62765.00765.00167,800
27 Apr 2023751.32759.66745.65759.14759.14216,400
26 Apr 2023752.30755.93741.74742.92742.92291,300
25 Apr 2023760.94762.55751.62754.00754.00254,700
24 Apr 2023766.39769.52764.28765.25765.25232,800
21 Apr 2023767.95767.95759.43764.47764.47240,500
20 Apr 2023756.89765.76754.02763.00763.00207,800
19 Apr 2023761.11766.61758.37760.64760.64200,100
18 Apr 2023757.43763.30757.16762.43762.43240,900
17 Apr 2023752.13757.67749.44754.44754.44133,400
14 Apr 2023748.06755.95748.06751.83751.83234,900
13 Apr 2023748.21755.23742.24753.72753.72251,000
12 Apr 2023744.84749.85740.06745.43745.43157,300
11 Apr 2023737.04740.48733.65738.82738.82182,800
10 Apr 2023720.24735.05714.98733.91733.91180,500
06 Apr 2023721.54726.86719.56724.32724.32175,900
05 Apr 2023728.87733.46722.33722.62722.62222,800
04 Apr 2023744.34744.46732.92735.64735.64156,400
03 Apr 2023739.51749.21738.37745.76745.76194,700
31 Mar 2023739.22742.00732.26737.05737.05290,300
30 Mar 2023736.04738.06731.34734.87734.87179,200
29 Mar 2023721.33732.98721.33732.25732.25233,300
28 Mar 2023711.69720.37711.69719.79719.79160,300
27 Mar 2023712.69718.65707.40713.67713.67212,600
24 Mar 2023692.03707.48689.66703.89703.89304,600
23 Mar 2023708.07714.43698.41701.25701.25202,900
22 Mar 2023717.30722.02704.62704.88704.88208,200
21 Mar 2023715.09723.75710.99716.46716.46316,000
20 Mar 2023697.48701.73692.82699.97699.97387,500
17 Mar 2023705.76705.76687.59690.90690.90571,000
16 Mar 2023689.81714.03686.85712.24712.24331,700
15 Mar 2023711.14712.95686.46697.13697.13445,200
14 Mar 2023717.11737.57717.11728.20728.20393,100
13 Mar 2023703.35711.16696.56702.66702.66480,400
10 Mar 2023740.99740.99711.14717.12717.12459,500
09 Mar 2023769.13769.13740.66741.55741.55284,200
08 Mar 2023764.58769.08755.67764.49764.49201,400
07 Mar 2023769.33772.01761.93762.80762.80215,400
06 Mar 2023766.24771.34765.45770.15770.15212,800
03 Mar 2023760.42768.54757.55767.22767.22239,800
02 Mar 2023748.99759.86745.32759.06759.06174,900
01 Mar 2023743.07756.70743.07750.94750.94196,900
28 Feb 2023748.60755.14743.22743.87743.87376,600
27 Feb 2023745.74748.73741.35747.40747.40429,500
24 Feb 2023736.46742.25729.44741.85741.85181,300
23 Feb 2023741.69747.10736.00746.30746.30314,500
22 Feb 2023739.86746.18736.82740.99740.99212,200
21 Feb 2023741.04741.84734.63737.20737.20268,800
17 Feb 2023743.35745.74734.07743.97743.97316,300
16 Feb 2023740.00756.16738.91748.67748.67498,000
15 Feb 2023749.32768.63749.32768.16768.16428,100
14 Feb 2023737.14758.31737.14755.68755.68339,900
13 Feb 2023731.00741.60726.90740.51740.51723,500
10 Feb 2023745.15751.00729.78730.47730.47719,100
09 Feb 2023757.61766.71746.37746.98746.98636,500
08 Feb 2023746.19758.43742.56754.30754.30460,200
07 Feb 2023738.00744.00717.62742.50742.50577,000
06 Feb 2023710.55720.63705.62720.35720.35414,300
03 Feb 2023704.25713.86704.25713.50713.50261,100
02 Feb 2023730.00733.47707.00711.84711.84496,000
01 Feb 2023713.45729.49713.43728.15728.15290,600
31 Jan 2023706.59718.18704.21717.75717.75286,100
30 Jan 2023708.82712.34702.50707.25707.25300,600
27 Jan 2023706.04717.00704.54710.69710.69363,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...