New Zealand markets open in 3 hours 11 minutes

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,170.50-1.50 (-0.13%)
As of 12:45PM EST. Market open.
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 20241,170.821,173.471,164.141,170.501,170.5063,625
28 Feb 20241,174.001,177.101,165.381,172.001,172.00286,800
27 Feb 20241,186.301,187.761,161.651,174.221,174.22194,300
26 Feb 20241,203.331,206.851,186.681,187.401,187.40168,100
23 Feb 20241,193.391,207.581,192.781,199.891,199.89163,600
22 Feb 20241,165.001,195.471,164.421,192.951,192.95261,900
21 Feb 20241,159.331,165.081,155.831,164.351,164.35183,100
20 Feb 20241,146.441,163.481,142.001,159.011,159.01227,000
16 Feb 20241,159.621,165.001,144.681,146.391,146.39197,300
15 Feb 20241,150.001,159.391,136.801,157.791,157.79233,000
14 Feb 20241,135.381,147.601,128.511,147.131,147.13219,100
13 Feb 20241,100.861,123.441,100.861,122.261,122.26270,200
12 Feb 20241,119.091,119.091,104.051,109.171,109.17219,900
09 Feb 20241,132.081,139.981,115.871,119.891,119.89283,100
08 Feb 20241,153.221,155.241,108.901,128.571,128.57442,600
07 Feb 20241,140.361,150.151,140.361,147.011,147.01369,100
06 Feb 20241,141.671,142.551,127.831,140.601,140.60287,100
05 Feb 20241,119.731,139.821,119.121,135.081,135.08230,800
02 Feb 20241,114.741,129.421,111.681,123.761,123.76188,100
01 Feb 20241,099.461,116.931,095.721,113.681,113.68228,100
31 Jan 20241,087.571,100.001,086.371,092.681,092.68312,000
30 Jan 20241,081.491,089.501,078.541,085.941,085.94174,100
29 Jan 20241,086.161,088.411,070.031,081.731,081.73145,400
26 Jan 20241,082.321,089.961,070.821,082.481,082.48244,500
25 Jan 20241,065.791,080.951,063.531,078.871,078.87260,700
24 Jan 20241,073.281,076.941,058.941,059.921,059.92144,700
23 Jan 20241,070.631,077.541,068.761,071.851,071.85153,800
22 Jan 20241,058.351,074.251,058.351,072.211,072.21200,100
19 Jan 20241,058.401,059.951,048.061,057.131,057.13171,200
18 Jan 20241,035.711,053.641,032.431,053.001,053.00201,300
17 Jan 20241,025.011,040.671,025.011,031.751,031.75149,800
16 Jan 20241,029.161,033.651,017.801,027.321,027.32194,000
12 Jan 20241,027.121,033.811,018.841,032.831,032.83146,200
11 Jan 20241,015.001,022.981,004.251,019.821,019.82188,800
10 Jan 20241,005.811,017.211,002.811,015.001,015.00205,800
09 Jan 2024988.941,002.85985.291,000.121,000.12210,700
08 Jan 2024975.00997.81975.00997.18997.18257,700
05 Jan 2024977.48986.76976.01978.61978.61217,900
04 Jan 2024977.89994.18974.05975.53975.53207,100
03 Jan 2024987.78993.40972.08972.61972.61271,500
02 Jan 20241,005.641,013.50989.31992.20992.20245,600
29 Dec 20231,015.001,018.501,008.011,011.601,011.60161,200
28 Dec 2023998.711,014.31998.711,012.791,012.79118,900
27 Dec 20231,006.301,012.441,004.281,007.991,007.99148,300
26 Dec 20231,000.211,012.65998.211,008.971,008.97119,300
22 Dec 2023997.091,005.91996.461,000.421,000.42144,100
21 Dec 2023992.69995.02981.51994.12994.12141,100
20 Dec 2023991.94995.81981.62981.64981.64141,000
19 Dec 2023992.631,004.20992.63998.39998.39131,700
18 Dec 2023991.19996.81985.88989.89989.89138,300
15 Dec 2023978.07994.50978.07985.59985.59485,800
14 Dec 20231,011.901,014.03975.34987.00987.00328,700
13 Dec 20231,001.261,015.72998.541,011.361,011.36228,300
12 Dec 2023996.101,001.37992.601,000.391,000.39209,500
11 Dec 2023982.65994.69982.65992.52992.52145,300
08 Dec 2023973.70986.15971.94983.92983.92144,900
07 Dec 2023966.38976.00965.69972.96972.96210,000
06 Dec 2023962.42970.94958.73963.51963.51134,200
05 Dec 2023962.43967.38950.94955.51955.51140,100
04 Dec 2023963.60969.53957.70967.38967.38168,700
01 Dec 2023958.92974.75956.45970.27970.27162,100
30 Nov 2023956.54963.78949.99962.87962.87279,300
29 Nov 2023958.49959.64950.62952.82952.82124,600
28 Nov 2023979.40980.00954.52956.18956.18253,600
27 Nov 2023966.59980.00966.59976.58976.58167,100
24 Nov 2023967.89976.36962.59970.73970.7343,000
22 Nov 2023969.22979.71966.28970.20970.20138,500
21 Nov 2023962.53974.80961.28971.03971.03237,700
20 Nov 2023964.23969.03958.05964.36964.36261,100
17 Nov 2023958.23961.40951.19957.63957.63291,000
17 Nov 202335 Dividend
16 Nov 2023995.62997.83980.55986.95951.95303,100
15 Nov 2023995.30998.58987.90994.16958.90320,600
14 Nov 20231,004.141,013.08994.93996.74961.39335,600
13 Nov 2023990.00995.36980.24993.15957.93308,800
10 Nov 2023985.33996.25973.22992.50957.30356,100
09 Nov 2023945.00990.10935.84973.07938.56654,100
08 Nov 2023895.12897.85886.76895.21863.46280,100
07 Nov 2023886.84896.23879.35892.82861.16276,200
06 Nov 2023882.56889.34874.95888.74857.22212,300
03 Nov 2023875.56890.28875.56882.08850.80215,700
02 Nov 2023838.89870.46838.48869.73838.89338,800
01 Nov 2023831.27831.27818.12828.34798.96261,500
31 Oct 2023821.37833.90817.62828.09798.72360,100
30 Oct 2023825.60827.76816.97819.67790.60337,500
27 Oct 2023817.27820.95811.42819.05790.00222,600
26 Oct 2023822.44832.88816.92818.00788.99221,100
25 Oct 2023829.39837.59814.76818.28789.26150,300
24 Oct 2023837.34839.20826.28831.07801.60137,800
23 Oct 2023821.99832.08817.36826.50797.19161,900
20 Oct 2023830.70832.00818.99822.76793.58184,600
19 Oct 2023839.19849.15828.82830.62801.16170,600
18 Oct 2023858.31859.00839.97841.91812.05246,200
17 Oct 2023860.14873.17855.01863.18832.57177,400
16 Oct 2023866.00873.71860.09863.91833.27225,300
13 Oct 2023861.98868.48848.47857.09826.70228,200
12 Oct 2023872.31872.31851.87858.31827.87209,300
11 Oct 2023856.84871.80856.84869.00838.18252,300
10 Oct 2023871.44878.82861.65866.18835.46247,100
09 Oct 2023857.64868.13850.64867.06836.31259,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...