TransDigm Group Incorporated (TDG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jan 2022 | 644.43 | 647.13 | 633.72 | 645.38 | 645.38 | 273,000 |
| 13 Jan 2022 | 663.52 | 666.21 | 642.13 | 650.60 | 650.60 | 377,700 |
| 12 Jan 2022 | 656.15 | 662.69 | 654.93 | 658.59 | 658.59 | 156,300 |
| 11 Jan 2022 | 644.51 | 654.05 | 637.50 | 653.43 | 653.43 | 163,000 |
| 10 Jan 2022 | 652.76 | 655.50 | 633.16 | 644.00 | 644.00 | 238,800 |
| 07 Jan 2022 | 651.28 | 669.03 | 651.28 | 654.21 | 654.21 | 313,800 |
| 06 Jan 2022 | 653.50 | 659.07 | 644.41 | 644.76 | 644.76 | 366,300 |
| 05 Jan 2022 | 646.39 | 657.39 | 642.34 | 647.84 | 647.84 | 421,300 |
| 04 Jan 2022 | 650.00 | 651.05 | 636.46 | 644.03 | 644.03 | 305,600 |
| 03 Jan 2022 | 638.92 | 643.72 | 631.62 | 641.59 | 641.59 | 305,900 |
| 31 Dec 2021 | 633.11 | 640.48 | 631.01 | 636.28 | 636.28 | 142,700 |
| 30 Dec 2021 | 629.26 | 642.24 | 629.26 | 634.41 | 634.41 | 168,200 |
| 29 Dec 2021 | 625.72 | 631.97 | 625.44 | 630.51 | 630.51 | 108,800 |
| 28 Dec 2021 | 625.22 | 636.53 | 625.22 | 630.50 | 630.50 | 110,700 |
| 27 Dec 2021 | 627.20 | 630.78 | 623.17 | 627.50 | 627.50 | 153,200 |
| 23 Dec 2021 | 620.00 | 634.79 | 616.19 | 628.00 | 628.00 | 201,600 |
| 22 Dec 2021 | 605.36 | 616.23 | 603.67 | 614.70 | 614.70 | 190,800 |
| 21 Dec 2021 | 587.90 | 609.99 | 587.64 | 609.29 | 609.29 | 259,600 |
| 20 Dec 2021 | 571.65 | 584.17 | 571.05 | 581.06 | 581.06 | 229,600 |
| 17 Dec 2021 | 579.54 | 592.00 | 568.79 | 583.88 | 583.88 | 363,800 |
| 16 Dec 2021 | 592.24 | 593.52 | 576.59 | 576.64 | 576.64 | 235,100 |
| 15 Dec 2021 | 583.89 | 588.48 | 568.09 | 582.59 | 582.59 | 309,200 |
| 14 Dec 2021 | 589.73 | 597.30 | 581.47 | 583.74 | 583.74 | 221,600 |
| 13 Dec 2021 | 601.01 | 601.82 | 578.29 | 591.90 | 591.90 | 350,500 |
| 10 Dec 2021 | 610.25 | 610.25 | 600.36 | 605.31 | 605.31 | 169,600 |
| 09 Dec 2021 | 604.40 | 610.94 | 603.82 | 605.64 | 605.64 | 152,700 |
| 08 Dec 2021 | 606.03 | 616.43 | 605.43 | 612.57 | 612.57 | 189,600 |
| 07 Dec 2021 | 608.27 | 616.66 | 601.50 | 603.36 | 603.36 | 386,500 |
| 06 Dec 2021 | 594.51 | 610.57 | 587.89 | 601.62 | 601.62 | 375,400 |
| 03 Dec 2021 | 581.23 | 584.29 | 573.46 | 583.90 | 583.90 | 303,700 |
| 02 Dec 2021 | 560.35 | 582.94 | 558.41 | 581.99 | 581.99 | 482,400 |
| 01 Dec 2021 | 592.61 | 593.87 | 552.72 | 553.37 | 553.37 | 648,400 |
| 30 Nov 2021 | 577.91 | 587.35 | 568.32 | 578.05 | 578.05 | 790,700 |
| 29 Nov 2021 | 573.41 | 586.79 | 558.11 | 584.22 | 584.22 | 1,272,900 |
| 26 Nov 2021 | 582.00 | 586.21 | 558.92 | 561.29 | 561.29 | 1,105,700 |
| 24 Nov 2021 | 624.02 | 628.68 | 615.67 | 618.00 | 618.00 | 484,100 |
| 23 Nov 2021 | 642.12 | 642.93 | 619.69 | 625.25 | 625.25 | 560,400 |
| 22 Nov 2021 | 632.28 | 642.28 | 628.92 | 629.63 | 629.63 | 294,400 |
| 19 Nov 2021 | 658.45 | 658.45 | 626.28 | 631.84 | 631.84 | 406,200 |
| 18 Nov 2021 | 660.55 | 665.13 | 655.00 | 660.61 | 660.61 | 269,500 |
| 17 Nov 2021 | 647.11 | 662.15 | 639.22 | 658.93 | 658.93 | 277,200 |
| 16 Nov 2021 | 657.00 | 672.21 | 645.98 | 647.09 | 647.09 | 301,300 |
| 15 Nov 2021 | 648.45 | 656.59 | 641.75 | 653.74 | 653.74 | 250,100 |
| 12 Nov 2021 | 654.67 | 661.33 | 635.39 | 643.00 | 643.00 | 355,700 |
| 11 Nov 2021 | 676.61 | 676.61 | 656.18 | 656.21 | 656.21 | 166,700 |
| 10 Nov 2021 | 682.16 | 686.06 | 672.76 | 677.25 | 677.25 | 308,300 |
| 09 Nov 2021 | 675.49 | 685.22 | 670.60 | 685.00 | 685.00 | 239,400 |
| 08 Nov 2021 | 667.12 | 675.03 | 660.13 | 674.58 | 674.58 | 356,100 |
| 05 Nov 2021 | 639.39 | 665.98 | 634.95 | 665.14 | 665.14 | 374,700 |
| 04 Nov 2021 | 623.53 | 630.03 | 621.02 | 629.18 | 629.18 | 213,300 |
| 03 Nov 2021 | 626.47 | 628.74 | 618.29 | 623.00 | 623.00 | 214,700 |
| 02 Nov 2021 | 631.56 | 636.27 | 625.86 | 629.75 | 629.75 | 200,600 |
| 01 Nov 2021 | 624.09 | 631.93 | 623.93 | 630.54 | 630.54 | 189,600 |
| 29 Oct 2021 | 626.79 | 630.51 | 617.98 | 623.82 | 623.82 | 256,100 |
| 28 Oct 2021 | 627.96 | 631.79 | 624.49 | 628.39 | 628.39 | 230,700 |
| 27 Oct 2021 | 645.62 | 646.93 | 628.62 | 629.22 | 629.22 | 203,600 |
| 26 Oct 2021 | 637.57 | 647.92 | 635.71 | 642.94 | 642.94 | 241,800 |
| 25 Oct 2021 | 645.38 | 649.68 | 632.47 | 636.10 | 636.10 | 199,500 |
| 22 Oct 2021 | 654.41 | 655.91 | 644.73 | 648.23 | 648.23 | 166,000 |
| 21 Oct 2021 | 640.81 | 650.01 | 639.82 | 650.00 | 650.00 | 182,500 |
| 20 Oct 2021 | 640.52 | 648.36 | 638.33 | 643.35 | 643.35 | 181,300 |
| 19 Oct 2021 | 645.41 | 650.34 | 638.87 | 647.04 | 647.04 | 217,200 |
| 18 Oct 2021 | 633.63 | 640.22 | 628.82 | 639.99 | 639.99 | 164,700 |
| 15 Oct 2021 | 641.97 | 644.24 | 639.26 | 639.47 | 639.47 | 257,800 |
| 14 Oct 2021 | 639.94 | 639.94 | 631.34 | 635.74 | 635.74 | 273,700 |
| 13 Oct 2021 | 630.69 | 633.82 | 622.09 | 631.99 | 631.99 | 228,700 |
| 12 Oct 2021 | 638.69 | 642.34 | 629.80 | 631.23 | 631.23 | 181,400 |
| 11 Oct 2021 | 643.58 | 648.44 | 636.55 | 637.14 | 637.14 | 106,200 |
| 08 Oct 2021 | 645.48 | 649.50 | 640.68 | 644.06 | 644.06 | 144,600 |
| 07 Oct 2021 | 656.09 | 658.24 | 647.27 | 648.03 | 648.03 | 167,900 |
| 06 Oct 2021 | 636.75 | 651.63 | 631.12 | 650.59 | 650.59 | 190,800 |
| 05 Oct 2021 | 646.46 | 651.45 | 642.11 | 645.28 | 645.28 | 180,700 |
| 04 Oct 2021 | 653.61 | 653.61 | 636.57 | 644.01 | 644.01 | 221,800 |
| 01 Oct 2021 | 630.96 | 656.57 | 630.08 | 652.93 | 652.93 | 438,600 |
| 30 Sep 2021 | 636.42 | 636.42 | 623.78 | 624.57 | 624.57 | 368,000 |
| 29 Sep 2021 | 644.12 | 648.66 | 633.77 | 634.50 | 634.50 | 200,500 |
| 28 Sep 2021 | 649.44 | 649.54 | 631.19 | 638.29 | 638.29 | 237,700 |
| 27 Sep 2021 | 648.74 | 654.32 | 644.98 | 648.82 | 648.82 | 350,000 |
| 24 Sep 2021 | 634.88 | 645.16 | 630.81 | 644.42 | 644.42 | 214,000 |
| 23 Sep 2021 | 632.50 | 640.16 | 629.74 | 638.19 | 638.19 | 281,500 |
| 22 Sep 2021 | 618.80 | 633.57 | 618.33 | 629.09 | 629.09 | 254,500 |
| 21 Sep 2021 | 615.75 | 620.13 | 610.05 | 613.75 | 613.75 | 197,400 |
| 20 Sep 2021 | 602.58 | 616.35 | 599.35 | 614.86 | 614.86 | 279,300 |
| 17 Sep 2021 | 598.53 | 612.87 | 597.27 | 609.94 | 609.94 | 762,800 |
| 16 Sep 2021 | 612.12 | 613.77 | 603.83 | 604.60 | 604.60 | 175,600 |
| 15 Sep 2021 | 613.99 | 615.89 | 602.17 | 612.96 | 612.96 | 301,400 |
| 14 Sep 2021 | 613.38 | 615.08 | 601.88 | 614.00 | 614.00 | 282,900 |
| 13 Sep 2021 | 606.86 | 614.35 | 601.25 | 611.74 | 611.74 | 214,500 |
| 10 Sep 2021 | 600.30 | 608.16 | 595.29 | 599.56 | 599.56 | 283,600 |
| 09 Sep 2021 | 584.57 | 602.85 | 581.03 | 598.07 | 598.07 | 330,700 |
| 08 Sep 2021 | 591.95 | 595.45 | 583.86 | 585.02 | 585.02 | 208,000 |
| 07 Sep 2021 | 603.62 | 604.99 | 590.02 | 590.94 | 590.94 | 374,100 |
| 03 Sep 2021 | 607.58 | 608.78 | 597.81 | 602.27 | 602.27 | 220,700 |
| 02 Sep 2021 | 610.10 | 615.72 | 608.39 | 609.78 | 609.78 | 146,500 |
| 01 Sep 2021 | 610.87 | 614.82 | 604.76 | 609.50 | 609.50 | 250,500 |
| 31 Aug 2021 | 602.01 | 610.79 | 600.21 | 607.47 | 607.47 | 278,400 |
| 30 Aug 2021 | 608.29 | 610.52 | 601.77 | 603.57 | 603.57 | 163,800 |
| 27 Aug 2021 | 594.36 | 612.00 | 594.36 | 608.75 | 608.75 | 250,600 |
| 26 Aug 2021 | 604.43 | 604.43 | 593.66 | 594.36 | 594.36 | 142,200 |
| 25 Aug 2021 | 608.88 | 610.30 | 602.22 | 604.03 | 604.03 | 146,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
