New Zealand markets closed

TransDigm Group Incorporated (TDG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
645.38-5.22 (-0.80%)
At close: 04:00PM EST
645.38 0.00 (0.00%)
After hours: 04:51PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 2022644.43647.13633.72645.38645.38273,000
13 Jan 2022663.52666.21642.13650.60650.60377,700
12 Jan 2022656.15662.69654.93658.59658.59156,300
11 Jan 2022644.51654.05637.50653.43653.43163,000
10 Jan 2022652.76655.50633.16644.00644.00238,800
07 Jan 2022651.28669.03651.28654.21654.21313,800
06 Jan 2022653.50659.07644.41644.76644.76366,300
05 Jan 2022646.39657.39642.34647.84647.84421,300
04 Jan 2022650.00651.05636.46644.03644.03305,600
03 Jan 2022638.92643.72631.62641.59641.59305,900
31 Dec 2021633.11640.48631.01636.28636.28142,700
30 Dec 2021629.26642.24629.26634.41634.41168,200
29 Dec 2021625.72631.97625.44630.51630.51108,800
28 Dec 2021625.22636.53625.22630.50630.50110,700
27 Dec 2021627.20630.78623.17627.50627.50153,200
23 Dec 2021620.00634.79616.19628.00628.00201,600
22 Dec 2021605.36616.23603.67614.70614.70190,800
21 Dec 2021587.90609.99587.64609.29609.29259,600
20 Dec 2021571.65584.17571.05581.06581.06229,600
17 Dec 2021579.54592.00568.79583.88583.88363,800
16 Dec 2021592.24593.52576.59576.64576.64235,100
15 Dec 2021583.89588.48568.09582.59582.59309,200
14 Dec 2021589.73597.30581.47583.74583.74221,600
13 Dec 2021601.01601.82578.29591.90591.90350,500
10 Dec 2021610.25610.25600.36605.31605.31169,600
09 Dec 2021604.40610.94603.82605.64605.64152,700
08 Dec 2021606.03616.43605.43612.57612.57189,600
07 Dec 2021608.27616.66601.50603.36603.36386,500
06 Dec 2021594.51610.57587.89601.62601.62375,400
03 Dec 2021581.23584.29573.46583.90583.90303,700
02 Dec 2021560.35582.94558.41581.99581.99482,400
01 Dec 2021592.61593.87552.72553.37553.37648,400
30 Nov 2021577.91587.35568.32578.05578.05790,700
29 Nov 2021573.41586.79558.11584.22584.221,272,900
26 Nov 2021582.00586.21558.92561.29561.291,105,700
24 Nov 2021624.02628.68615.67618.00618.00484,100
23 Nov 2021642.12642.93619.69625.25625.25560,400
22 Nov 2021632.28642.28628.92629.63629.63294,400
19 Nov 2021658.45658.45626.28631.84631.84406,200
18 Nov 2021660.55665.13655.00660.61660.61269,500
17 Nov 2021647.11662.15639.22658.93658.93277,200
16 Nov 2021657.00672.21645.98647.09647.09301,300
15 Nov 2021648.45656.59641.75653.74653.74250,100
12 Nov 2021654.67661.33635.39643.00643.00355,700
11 Nov 2021676.61676.61656.18656.21656.21166,700
10 Nov 2021682.16686.06672.76677.25677.25308,300
09 Nov 2021675.49685.22670.60685.00685.00239,400
08 Nov 2021667.12675.03660.13674.58674.58356,100
05 Nov 2021639.39665.98634.95665.14665.14374,700
04 Nov 2021623.53630.03621.02629.18629.18213,300
03 Nov 2021626.47628.74618.29623.00623.00214,700
02 Nov 2021631.56636.27625.86629.75629.75200,600
01 Nov 2021624.09631.93623.93630.54630.54189,600
29 Oct 2021626.79630.51617.98623.82623.82256,100
28 Oct 2021627.96631.79624.49628.39628.39230,700
27 Oct 2021645.62646.93628.62629.22629.22203,600
26 Oct 2021637.57647.92635.71642.94642.94241,800
25 Oct 2021645.38649.68632.47636.10636.10199,500
22 Oct 2021654.41655.91644.73648.23648.23166,000
21 Oct 2021640.81650.01639.82650.00650.00182,500
20 Oct 2021640.52648.36638.33643.35643.35181,300
19 Oct 2021645.41650.34638.87647.04647.04217,200
18 Oct 2021633.63640.22628.82639.99639.99164,700
15 Oct 2021641.97644.24639.26639.47639.47257,800
14 Oct 2021639.94639.94631.34635.74635.74273,700
13 Oct 2021630.69633.82622.09631.99631.99228,700
12 Oct 2021638.69642.34629.80631.23631.23181,400
11 Oct 2021643.58648.44636.55637.14637.14106,200
08 Oct 2021645.48649.50640.68644.06644.06144,600
07 Oct 2021656.09658.24647.27648.03648.03167,900
06 Oct 2021636.75651.63631.12650.59650.59190,800
05 Oct 2021646.46651.45642.11645.28645.28180,700
04 Oct 2021653.61653.61636.57644.01644.01221,800
01 Oct 2021630.96656.57630.08652.93652.93438,600
30 Sep 2021636.42636.42623.78624.57624.57368,000
29 Sep 2021644.12648.66633.77634.50634.50200,500
28 Sep 2021649.44649.54631.19638.29638.29237,700
27 Sep 2021648.74654.32644.98648.82648.82350,000
24 Sep 2021634.88645.16630.81644.42644.42214,000
23 Sep 2021632.50640.16629.74638.19638.19281,500
22 Sep 2021618.80633.57618.33629.09629.09254,500
21 Sep 2021615.75620.13610.05613.75613.75197,400
20 Sep 2021602.58616.35599.35614.86614.86279,300
17 Sep 2021598.53612.87597.27609.94609.94762,800
16 Sep 2021612.12613.77603.83604.60604.60175,600
15 Sep 2021613.99615.89602.17612.96612.96301,400
14 Sep 2021613.38615.08601.88614.00614.00282,900
13 Sep 2021606.86614.35601.25611.74611.74214,500
10 Sep 2021600.30608.16595.29599.56599.56283,600
09 Sep 2021584.57602.85581.03598.07598.07330,700
08 Sep 2021591.95595.45583.86585.02585.02208,000
07 Sep 2021603.62604.99590.02590.94590.94374,100
03 Sep 2021607.58608.78597.81602.27602.27220,700
02 Sep 2021610.10615.72608.39609.78609.78146,500
01 Sep 2021610.87614.82604.76609.50609.50250,500
31 Aug 2021602.01610.79600.21607.47607.47278,400
30 Aug 2021608.29610.52601.77603.57603.57163,800
27 Aug 2021594.36612.00594.36608.75608.75250,600
26 Aug 2021604.43604.43593.66594.36594.36142,200
25 Aug 2021608.88610.30602.22604.03604.03146,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...