New Zealand markets open in 4 hours 59 minutes

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
818.70+6.45 (+0.79%)
As of 12:00PM EDT. Market open.
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2023810.29817.26805.40818.70818.7050,168
03 Oct 2023817.90823.12802.46812.25812.25320,700
02 Oct 2023841.11841.88817.62824.38824.38251,800
29 Sept 2023854.05856.03837.82843.13843.13258,700
28 Sept 2023855.61861.86847.00848.37848.37255,000
27 Sept 2023845.73854.21840.90851.82851.82127,600
26 Sept 2023848.19849.20842.15842.68842.68260,300
25 Sept 2023842.62854.69838.10851.21851.21107,000
22 Sept 2023845.57853.50842.84847.36847.36146,500
21 Sept 2023850.70853.77840.00842.83842.83227,200
20 Sept 2023875.88880.48854.33854.35854.35150,400
19 Sept 2023869.01875.00861.61870.59870.59123,000
18 Sept 2023865.71877.51865.60870.09870.09184,900
15 Sept 2023871.00876.06863.04864.70864.70817,100
14 Sept 2023870.00877.76865.25874.12874.12192,300
13 Sept 2023871.43877.84860.41867.15867.15191,800
12 Sept 2023873.94881.02871.28872.06872.06175,000
11 Sept 2023876.99881.20861.60877.82877.82185,700
08 Sept 2023887.61888.48865.00871.89871.89180,600
07 Sept 2023883.12888.05879.24887.23887.23158,700
06 Sept 2023890.81894.76881.00882.98882.98229,400
05 Sept 2023912.12912.12885.76889.16889.16227,600
01 Sept 2023909.34913.79900.75911.32911.32145,800
31 Aug 2023905.41910.58901.36903.85903.85272,200
30 Aug 2023893.56909.76893.56902.74902.74217,600
29 Aug 2023877.02894.10876.29893.58893.58131,100
28 Aug 2023863.87882.31863.87881.50881.50137,500
25 Aug 2023861.39870.62858.45864.77864.77144,400
24 Aug 2023862.26871.94850.96859.00859.00238,200
23 Aug 2023858.50870.18855.83865.61865.61125,700
22 Aug 2023858.15861.36852.95855.24855.24124,800
21 Aug 2023857.67861.25848.19852.31852.31247,600
18 Aug 2023837.30860.35834.05857.13857.13282,400
17 Aug 2023861.17862.10841.88843.77843.77196,300
16 Aug 2023861.42866.71854.91855.64855.64155,400
15 Aug 2023865.00865.03848.95860.55860.55211,500
14 Aug 2023873.54876.35862.82865.01865.01416,400
11 Aug 2023880.00882.53865.23873.28873.28146,500
10 Aug 2023870.40880.84870.00877.77877.77256,600
09 Aug 2023890.53890.53861.36869.90869.90382,100
08 Aug 2023927.52940.00860.25888.86888.86646,900
07 Aug 2023901.00921.71899.56914.18914.18326,000
04 Aug 2023897.39914.29892.44896.10896.10296,900
03 Aug 2023882.39902.78878.36895.58895.58271,300
02 Aug 2023898.02899.46886.75887.36887.36159,500
01 Aug 2023897.29907.00895.71902.63902.63256,700
31 Jul 2023885.08900.00885.08899.72899.72185,000
28 Jul 2023899.99900.00878.29885.13885.13235,300
27 Jul 2023895.24896.68885.80892.62892.62176,300
26 Jul 2023892.67899.07886.91891.98891.98204,300
25 Jul 2023871.13893.76867.43893.74893.74244,900
24 Jul 2023887.01890.20879.80882.04882.04168,500
21 Jul 2023893.74894.50886.14887.93887.93154,200
20 Jul 2023889.95890.90885.44890.34890.34253,300
19 Jul 2023890.02899.97881.43886.35886.35225,200
18 Jul 2023886.24897.78886.24896.80896.80239,400
17 Jul 2023888.75894.00886.02886.25886.25208,200
14 Jul 2023893.63893.65880.42888.75888.75194,000
13 Jul 2023886.62895.25886.62893.70893.70162,200
12 Jul 2023895.60897.28884.63888.03888.03297,400
11 Jul 2023880.33893.64878.58892.72892.72309,400
10 Jul 2023880.09889.42880.02881.49881.49257,900
07 Jul 2023878.59888.20875.95883.08883.08204,900
06 Jul 2023882.53890.09877.00878.84878.84261,600
05 Jul 2023889.11893.12882.76886.58886.58229,200
03 Jul 2023888.93896.82884.01896.45896.4590,500
30 Jun 2023894.90899.56883.50894.17894.17221,000
29 Jun 2023874.62887.10874.62886.12886.12178,600
28 Jun 2023875.42883.71869.12875.42875.42228,700
27 Jun 2023856.35873.88855.66873.74873.74199,600
26 Jun 2023849.27857.15846.52855.34855.34216,500
23 Jun 2023843.73853.83843.44850.26850.26419,500
22 Jun 2023843.19858.67843.19850.59850.59304,300
21 Jun 2023820.62848.10819.66847.97847.97303,800
20 Jun 2023814.21822.73813.39821.56821.56373,000
16 Jun 2023826.80830.00814.40815.89815.89403,200
15 Jun 2023805.70826.04805.20824.66824.66239,600
14 Jun 2023805.38812.75803.21810.86810.86216,500
13 Jun 2023808.87812.60799.63802.97802.97197,400
12 Jun 2023802.30807.52794.97806.40806.40178,100
09 Jun 2023808.37809.77794.72800.01800.01167,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...