TransDigm Group Incorporated (TDG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2023 | 810.29 | 817.26 | 805.40 | 818.70 | 818.70 | 50,168 |
| 03 Oct 2023 | 817.90 | 823.12 | 802.46 | 812.25 | 812.25 | 320,700 |
| 02 Oct 2023 | 841.11 | 841.88 | 817.62 | 824.38 | 824.38 | 251,800 |
| 29 Sept 2023 | 854.05 | 856.03 | 837.82 | 843.13 | 843.13 | 258,700 |
| 28 Sept 2023 | 855.61 | 861.86 | 847.00 | 848.37 | 848.37 | 255,000 |
| 27 Sept 2023 | 845.73 | 854.21 | 840.90 | 851.82 | 851.82 | 127,600 |
| 26 Sept 2023 | 848.19 | 849.20 | 842.15 | 842.68 | 842.68 | 260,300 |
| 25 Sept 2023 | 842.62 | 854.69 | 838.10 | 851.21 | 851.21 | 107,000 |
| 22 Sept 2023 | 845.57 | 853.50 | 842.84 | 847.36 | 847.36 | 146,500 |
| 21 Sept 2023 | 850.70 | 853.77 | 840.00 | 842.83 | 842.83 | 227,200 |
| 20 Sept 2023 | 875.88 | 880.48 | 854.33 | 854.35 | 854.35 | 150,400 |
| 19 Sept 2023 | 869.01 | 875.00 | 861.61 | 870.59 | 870.59 | 123,000 |
| 18 Sept 2023 | 865.71 | 877.51 | 865.60 | 870.09 | 870.09 | 184,900 |
| 15 Sept 2023 | 871.00 | 876.06 | 863.04 | 864.70 | 864.70 | 817,100 |
| 14 Sept 2023 | 870.00 | 877.76 | 865.25 | 874.12 | 874.12 | 192,300 |
| 13 Sept 2023 | 871.43 | 877.84 | 860.41 | 867.15 | 867.15 | 191,800 |
| 12 Sept 2023 | 873.94 | 881.02 | 871.28 | 872.06 | 872.06 | 175,000 |
| 11 Sept 2023 | 876.99 | 881.20 | 861.60 | 877.82 | 877.82 | 185,700 |
| 08 Sept 2023 | 887.61 | 888.48 | 865.00 | 871.89 | 871.89 | 180,600 |
| 07 Sept 2023 | 883.12 | 888.05 | 879.24 | 887.23 | 887.23 | 158,700 |
| 06 Sept 2023 | 890.81 | 894.76 | 881.00 | 882.98 | 882.98 | 229,400 |
| 05 Sept 2023 | 912.12 | 912.12 | 885.76 | 889.16 | 889.16 | 227,600 |
| 01 Sept 2023 | 909.34 | 913.79 | 900.75 | 911.32 | 911.32 | 145,800 |
| 31 Aug 2023 | 905.41 | 910.58 | 901.36 | 903.85 | 903.85 | 272,200 |
| 30 Aug 2023 | 893.56 | 909.76 | 893.56 | 902.74 | 902.74 | 217,600 |
| 29 Aug 2023 | 877.02 | 894.10 | 876.29 | 893.58 | 893.58 | 131,100 |
| 28 Aug 2023 | 863.87 | 882.31 | 863.87 | 881.50 | 881.50 | 137,500 |
| 25 Aug 2023 | 861.39 | 870.62 | 858.45 | 864.77 | 864.77 | 144,400 |
| 24 Aug 2023 | 862.26 | 871.94 | 850.96 | 859.00 | 859.00 | 238,200 |
| 23 Aug 2023 | 858.50 | 870.18 | 855.83 | 865.61 | 865.61 | 125,700 |
| 22 Aug 2023 | 858.15 | 861.36 | 852.95 | 855.24 | 855.24 | 124,800 |
| 21 Aug 2023 | 857.67 | 861.25 | 848.19 | 852.31 | 852.31 | 247,600 |
| 18 Aug 2023 | 837.30 | 860.35 | 834.05 | 857.13 | 857.13 | 282,400 |
| 17 Aug 2023 | 861.17 | 862.10 | 841.88 | 843.77 | 843.77 | 196,300 |
| 16 Aug 2023 | 861.42 | 866.71 | 854.91 | 855.64 | 855.64 | 155,400 |
| 15 Aug 2023 | 865.00 | 865.03 | 848.95 | 860.55 | 860.55 | 211,500 |
| 14 Aug 2023 | 873.54 | 876.35 | 862.82 | 865.01 | 865.01 | 416,400 |
| 11 Aug 2023 | 880.00 | 882.53 | 865.23 | 873.28 | 873.28 | 146,500 |
| 10 Aug 2023 | 870.40 | 880.84 | 870.00 | 877.77 | 877.77 | 256,600 |
| 09 Aug 2023 | 890.53 | 890.53 | 861.36 | 869.90 | 869.90 | 382,100 |
| 08 Aug 2023 | 927.52 | 940.00 | 860.25 | 888.86 | 888.86 | 646,900 |
| 07 Aug 2023 | 901.00 | 921.71 | 899.56 | 914.18 | 914.18 | 326,000 |
| 04 Aug 2023 | 897.39 | 914.29 | 892.44 | 896.10 | 896.10 | 296,900 |
| 03 Aug 2023 | 882.39 | 902.78 | 878.36 | 895.58 | 895.58 | 271,300 |
| 02 Aug 2023 | 898.02 | 899.46 | 886.75 | 887.36 | 887.36 | 159,500 |
| 01 Aug 2023 | 897.29 | 907.00 | 895.71 | 902.63 | 902.63 | 256,700 |
| 31 Jul 2023 | 885.08 | 900.00 | 885.08 | 899.72 | 899.72 | 185,000 |
| 28 Jul 2023 | 899.99 | 900.00 | 878.29 | 885.13 | 885.13 | 235,300 |
| 27 Jul 2023 | 895.24 | 896.68 | 885.80 | 892.62 | 892.62 | 176,300 |
| 26 Jul 2023 | 892.67 | 899.07 | 886.91 | 891.98 | 891.98 | 204,300 |
| 25 Jul 2023 | 871.13 | 893.76 | 867.43 | 893.74 | 893.74 | 244,900 |
| 24 Jul 2023 | 887.01 | 890.20 | 879.80 | 882.04 | 882.04 | 168,500 |
| 21 Jul 2023 | 893.74 | 894.50 | 886.14 | 887.93 | 887.93 | 154,200 |
| 20 Jul 2023 | 889.95 | 890.90 | 885.44 | 890.34 | 890.34 | 253,300 |
| 19 Jul 2023 | 890.02 | 899.97 | 881.43 | 886.35 | 886.35 | 225,200 |
| 18 Jul 2023 | 886.24 | 897.78 | 886.24 | 896.80 | 896.80 | 239,400 |
| 17 Jul 2023 | 888.75 | 894.00 | 886.02 | 886.25 | 886.25 | 208,200 |
| 14 Jul 2023 | 893.63 | 893.65 | 880.42 | 888.75 | 888.75 | 194,000 |
| 13 Jul 2023 | 886.62 | 895.25 | 886.62 | 893.70 | 893.70 | 162,200 |
| 12 Jul 2023 | 895.60 | 897.28 | 884.63 | 888.03 | 888.03 | 297,400 |
| 11 Jul 2023 | 880.33 | 893.64 | 878.58 | 892.72 | 892.72 | 309,400 |
| 10 Jul 2023 | 880.09 | 889.42 | 880.02 | 881.49 | 881.49 | 257,900 |
| 07 Jul 2023 | 878.59 | 888.20 | 875.95 | 883.08 | 883.08 | 204,900 |
| 06 Jul 2023 | 882.53 | 890.09 | 877.00 | 878.84 | 878.84 | 261,600 |
| 05 Jul 2023 | 889.11 | 893.12 | 882.76 | 886.58 | 886.58 | 229,200 |
| 03 Jul 2023 | 888.93 | 896.82 | 884.01 | 896.45 | 896.45 | 90,500 |
| 30 Jun 2023 | 894.90 | 899.56 | 883.50 | 894.17 | 894.17 | 221,000 |
| 29 Jun 2023 | 874.62 | 887.10 | 874.62 | 886.12 | 886.12 | 178,600 |
| 28 Jun 2023 | 875.42 | 883.71 | 869.12 | 875.42 | 875.42 | 228,700 |
| 27 Jun 2023 | 856.35 | 873.88 | 855.66 | 873.74 | 873.74 | 199,600 |
| 26 Jun 2023 | 849.27 | 857.15 | 846.52 | 855.34 | 855.34 | 216,500 |
| 23 Jun 2023 | 843.73 | 853.83 | 843.44 | 850.26 | 850.26 | 419,500 |
| 22 Jun 2023 | 843.19 | 858.67 | 843.19 | 850.59 | 850.59 | 304,300 |
| 21 Jun 2023 | 820.62 | 848.10 | 819.66 | 847.97 | 847.97 | 303,800 |
| 20 Jun 2023 | 814.21 | 822.73 | 813.39 | 821.56 | 821.56 | 373,000 |
| 16 Jun 2023 | 826.80 | 830.00 | 814.40 | 815.89 | 815.89 | 403,200 |
| 15 Jun 2023 | 805.70 | 826.04 | 805.20 | 824.66 | 824.66 | 239,600 |
| 14 Jun 2023 | 805.38 | 812.75 | 803.21 | 810.86 | 810.86 | 216,500 |
| 13 Jun 2023 | 808.87 | 812.60 | 799.63 | 802.97 | 802.97 | 197,400 |
| 12 Jun 2023 | 802.30 | 807.52 | 794.97 | 806.40 | 806.40 | 178,100 |
| 09 Jun 2023 | 808.37 | 809.77 | 794.72 | 800.01 | 800.01 | 167,300 |
| 08 Jun 2023 | 800.00 | 808.50 | 800.00 | 807.00 | 807.00 | 139,100 |
| 07 Jun 2023 | 799.50 | 808.55 | 796.06 | 805.76 | 805.76 | 218,000 |
| 06 Jun 2023 | 790.47 | 797.65 | 788.39 | 795.42 | 795.42 | 241,300 |
| 05 Jun 2023 | 796.90 | 796.90 | 782.45 | 788.15 | 788.15 | 191,000 |
| 02 Jun 2023 | 783.77 | 802.08 | 779.34 | 793.82 | 793.82 | 284,100 |
| 01 Jun 2023 | 775.63 | 782.89 | 775.38 | 778.15 | 778.15 | 239,800 |
| 31 May 2023 | 777.90 | 779.80 | 768.23 | 773.65 | 773.65 | 507,000 |
| 30 May 2023 | 790.00 | 793.90 | 778.47 | 780.46 | 780.46 | 202,600 |
| 26 May 2023 | 787.50 | 799.05 | 787.50 | 792.49 | 792.49 | 206,200 |
| 25 May 2023 | 785.93 | 791.56 | 779.17 | 786.71 | 786.71 | 341,300 |
| 24 May 2023 | 775.24 | 784.80 | 768.05 | 779.63 | 779.63 | 328,700 |
| 23 May 2023 | 800.20 | 802.61 | 782.33 | 783.22 | 783.22 | 400,000 |
| 22 May 2023 | 822.58 | 826.30 | 807.34 | 807.90 | 807.90 | 247,500 |
| 19 May 2023 | 831.58 | 831.58 | 820.06 | 822.51 | 822.51 | 285,900 |
| 18 May 2023 | 819.88 | 828.93 | 815.24 | 826.05 | 826.05 | 228,600 |
| 17 May 2023 | 815.15 | 826.28 | 812.49 | 819.92 | 819.92 | 235,100 |
| 16 May 2023 | 810.00 | 824.59 | 805.40 | 807.07 | 807.07 | 313,400 |
| 15 May 2023 | 799.95 | 808.82 | 796.36 | 808.14 | 808.14 | 269,000 |
| 12 May 2023 | 800.00 | 803.28 | 783.80 | 795.59 | 795.59 | 184,700 |
| *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.
