TransDigm Group Incorporated (TDG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2023 | 703.50 | 710.21 | 695.53 | 710.14 | 710.14 | 343,100 |
| 25 Jan 2023 | 686.44 | 701.23 | 683.91 | 700.50 | 700.50 | 275,800 |
| 24 Jan 2023 | 678.53 | 696.42 | 677.56 | 694.25 | 694.25 | 304,300 |
| 23 Jan 2023 | 673.03 | 686.74 | 671.93 | 685.00 | 685.00 | 433,200 |
| 20 Jan 2023 | 664.75 | 673.33 | 661.08 | 672.65 | 672.65 | 427,900 |
| 19 Jan 2023 | 666.92 | 671.17 | 659.59 | 660.24 | 660.24 | 292,300 |
| 18 Jan 2023 | 685.35 | 689.55 | 671.48 | 672.11 | 672.11 | 329,200 |
| 17 Jan 2023 | 685.00 | 691.00 | 678.72 | 680.35 | 680.35 | 384,600 |
| 13 Jan 2023 | 676.96 | 685.71 | 673.11 | 683.88 | 683.88 | 347,300 |
| 12 Jan 2023 | 674.96 | 682.50 | 669.86 | 680.20 | 680.20 | 432,500 |
| 11 Jan 2023 | 660.00 | 673.94 | 659.91 | 673.83 | 673.83 | 535,000 |
| 10 Jan 2023 | 647.25 | 658.81 | 645.06 | 658.80 | 658.80 | 268,700 |
| 09 Jan 2023 | 653.63 | 658.13 | 648.33 | 650.82 | 650.82 | 248,600 |
| 06 Jan 2023 | 640.00 | 652.51 | 638.78 | 649.03 | 649.03 | 282,000 |
| 05 Jan 2023 | 629.61 | 637.22 | 627.39 | 636.46 | 636.46 | 272,600 |
| 04 Jan 2023 | 627.15 | 638.42 | 627.15 | 633.56 | 633.56 | 275,700 |
| 03 Jan 2023 | 633.04 | 633.93 | 623.58 | 625.77 | 625.77 | 216,100 |
| 30 Dec 2022 | 622.57 | 629.85 | 622.51 | 629.65 | 629.65 | 164,600 |
| 29 Dec 2022 | 625.88 | 632.75 | 625.27 | 628.40 | 628.40 | 190,700 |
| 28 Dec 2022 | 624.86 | 629.25 | 618.82 | 621.70 | 621.70 | 245,700 |
| 27 Dec 2022 | 624.02 | 630.83 | 620.40 | 626.45 | 626.45 | 184,200 |
| 23 Dec 2022 | 619.07 | 623.47 | 615.57 | 620.32 | 620.32 | 153,500 |
| 22 Dec 2022 | 620.69 | 621.96 | 604.84 | 619.05 | 619.05 | 296,200 |
| 21 Dec 2022 | 614.85 | 627.66 | 614.85 | 627.64 | 627.64 | 241,800 |
| 20 Dec 2022 | 602.72 | 611.18 | 602.35 | 610.16 | 610.16 | 266,100 |
| 19 Dec 2022 | 605.08 | 611.50 | 599.52 | 602.05 | 602.05 | 217,200 |
| 16 Dec 2022 | 604.89 | 614.86 | 599.42 | 605.73 | 605.73 | 424,300 |
| 15 Dec 2022 | 621.18 | 621.18 | 608.28 | 612.15 | 612.15 | 264,300 |
| 14 Dec 2022 | 624.81 | 635.67 | 623.26 | 628.01 | 628.01 | 447,000 |
| 13 Dec 2022 | 635.00 | 636.82 | 623.05 | 626.59 | 626.59 | 434,300 |
| 12 Dec 2022 | 612.06 | 618.08 | 609.17 | 618.02 | 618.02 | 261,500 |
| 09 Dec 2022 | 611.79 | 618.68 | 609.70 | 609.70 | 609.70 | 181,700 |
| 08 Dec 2022 | 618.25 | 631.44 | 611.58 | 614.47 | 614.47 | 328,200 |
| 07 Dec 2022 | 607.61 | 614.98 | 604.44 | 609.69 | 609.69 | 305,700 |
| 06 Dec 2022 | 618.98 | 618.98 | 601.91 | 607.45 | 607.45 | 166,500 |
| 05 Dec 2022 | 615.49 | 622.02 | 611.92 | 616.85 | 616.85 | 216,400 |
| 02 Dec 2022 | 609.02 | 626.49 | 607.63 | 621.82 | 621.82 | 475,200 |
| 01 Dec 2022 | 630.22 | 638.00 | 626.89 | 634.64 | 634.64 | 244,200 |
| 30 Nov 2022 | 610.15 | 629.23 | 602.04 | 628.50 | 628.50 | 464,600 |
| 29 Nov 2022 | 606.09 | 612.79 | 604.93 | 609.88 | 609.88 | 214,400 |
| 28 Nov 2022 | 619.23 | 620.94 | 602.73 | 606.09 | 606.09 | 312,700 |
| 25 Nov 2022 | 639.61 | 639.61 | 632.27 | 636.54 | 636.54 | 74,300 |
| 23 Nov 2022 | 629.80 | 643.20 | 625.51 | 639.04 | 639.04 | 216,100 |
| 22 Nov 2022 | 619.62 | 631.98 | 616.92 | 629.36 | 629.36 | 274,000 |
| 21 Nov 2022 | 615.42 | 621.75 | 614.52 | 616.39 | 616.39 | 194,500 |
| 18 Nov 2022 | 610.62 | 621.54 | 609.12 | 620.61 | 620.61 | 223,900 |
| 17 Nov 2022 | 602.57 | 612.49 | 598.00 | 602.08 | 602.08 | 186,100 |
| 16 Nov 2022 | 617.00 | 617.69 | 606.92 | 612.57 | 612.57 | 299,300 |
| 15 Nov 2022 | 627.81 | 628.69 | 611.88 | 618.01 | 618.01 | 401,800 |
| 14 Nov 2022 | 621.51 | 626.23 | 615.24 | 616.14 | 616.14 | 273,700 |
| 11 Nov 2022 | 646.52 | 646.52 | 623.00 | 626.25 | 626.25 | 325,200 |
| 10 Nov 2022 | 619.99 | 648.40 | 610.11 | 640.02 | 640.02 | 666,700 |
| 09 Nov 2022 | 593.04 | 594.49 | 581.78 | 582.80 | 582.80 | 390,400 |
| 08 Nov 2022 | 588.68 | 598.33 | 583.19 | 594.08 | 594.08 | 241,300 |
| 07 Nov 2022 | 585.54 | 586.82 | 574.44 | 584.88 | 584.88 | 275,700 |
| 04 Nov 2022 | 574.02 | 584.36 | 563.98 | 579.61 | 579.61 | 344,300 |
| 03 Nov 2022 | 549.83 | 568.09 | 545.29 | 563.10 | 563.10 | 266,400 |
| 02 Nov 2022 | 569.52 | 578.26 | 556.75 | 557.71 | 557.71 | 225,500 |
| 01 Nov 2022 | 582.00 | 586.39 | 574.79 | 575.52 | 575.52 | 163,700 |
| 31 Oct 2022 | 578.62 | 581.70 | 572.79 | 575.76 | 575.76 | 194,900 |
| 28 Oct 2022 | 567.24 | 583.34 | 560.56 | 581.55 | 581.55 | 223,500 |
| 27 Oct 2022 | 557.56 | 571.39 | 557.56 | 564.35 | 564.35 | 221,800 |
| 26 Oct 2022 | 559.21 | 571.76 | 552.25 | 554.82 | 554.82 | 220,100 |
| 25 Oct 2022 | 538.90 | 555.75 | 538.90 | 555.04 | 555.04 | 268,700 |
| 24 Oct 2022 | 542.85 | 547.00 | 536.34 | 542.58 | 542.58 | 188,300 |
| 21 Oct 2022 | 528.80 | 539.56 | 521.43 | 537.88 | 537.88 | 293,600 |
| 20 Oct 2022 | 539.37 | 543.28 | 528.26 | 531.02 | 531.02 | 198,200 |
| 19 Oct 2022 | 536.20 | 546.25 | 530.63 | 541.50 | 541.50 | 293,600 |
| 18 Oct 2022 | 541.09 | 547.45 | 536.34 | 540.21 | 540.21 | 331,100 |
| 17 Oct 2022 | 525.00 | 532.70 | 524.30 | 525.61 | 525.61 | 252,100 |
| 14 Oct 2022 | 526.83 | 529.67 | 510.01 | 514.28 | 514.28 | 236,700 |
| 13 Oct 2022 | 499.63 | 525.11 | 499.63 | 521.71 | 521.71 | 317,600 |
| 12 Oct 2022 | 526.14 | 526.14 | 509.23 | 509.83 | 509.83 | 399,300 |
| 11 Oct 2022 | 533.77 | 533.77 | 517.82 | 522.59 | 522.59 | 312,500 |
| 10 Oct 2022 | 539.59 | 543.54 | 528.51 | 531.52 | 531.52 | 212,400 |
| 07 Oct 2022 | 540.09 | 540.63 | 528.16 | 533.48 | 533.48 | 215,600 |
| 06 Oct 2022 | 545.06 | 554.78 | 545.06 | 547.00 | 547.00 | 187,600 |
| 05 Oct 2022 | 553.19 | 557.71 | 547.91 | 551.75 | 551.75 | 253,700 |
| 04 Oct 2022 | 556.02 | 566.15 | 554.65 | 563.52 | 563.52 | 268,200 |
| 03 Oct 2022 | 533.68 | 545.89 | 523.10 | 542.35 | 542.35 | 220,200 |
| 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 | 407,800 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
