TDG: Historical Prices for TRANSDIGM GRP INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	41.78	43.72	41.71	42.65	916,800	42.65
19-Nov-09	41.97	42.06	40.40	41.78	771,800	41.78
18-Nov-09	42.11	42.32	41.44	42.01	496,700	42.01
17-Nov-09	41.94	42.08	41.47	41.90	482,200	41.90
16-Nov-09	40.84	41.95	40.24	41.79	598,800	41.79
13-Nov-09	40.14	40.68	39.84	40.68	334,800	40.68
12-Nov-09	40.26	40.83	40.04	40.14	206,100	40.14
11-Nov-09	40.65	40.82	39.67	40.13	515,400	40.13
10-Nov-09	40.50	41.00	40.11	40.58	237,500	40.58
9-Nov-09	40.43	40.84	40.00	40.81	255,300	40.81
6-Nov-09	40.70	41.14	40.02	40.48	487,500	40.48
5-Nov-09	40.24	41.36	40.14	41.29	218,600	41.29
4-Nov-09	40.00	40.53	39.95	40.12	410,300	40.12
3-Nov-09	39.55	39.84	39.25	39.71	289,100	39.71
2-Nov-09	39.43	39.89	39.02	39.61	376,000	39.61
30-Oct-09	39.45	39.86	38.92	39.18	325,600	39.18
29-Oct-09	39.40	39.94	39.19	39.87	310,900	39.87
28-Oct-09	39.85	40.03	39.13	39.21	541,000	39.21
27-Oct-09	40.24	40.43	39.80	40.07	451,000	40.07
26-Oct-09	40.99	41.40	40.28	40.35	462,800	40.35
23-Oct-09	42.54	42.67	41.14	41.27	401,100	41.27
22-Oct-09	41.35	42.45	40.96	42.31	640,200	42.31
21-Oct-09	41.92	42.64	41.35	41.59	735,900	41.59
20-Oct-09	43.33	43.48	41.94	42.08	436,400	42.08
19-Oct-09	43.15	43.56	43.12	43.31	355,100	43.31
16-Oct-09	43.90	44.05	43.36	43.42	293,900	43.42
15-Oct-09	44.51	44.51	43.65	44.07	400,400	44.07
14-Oct-09	42.60	44.50	42.05	44.45	1,210,000	44.45
14-Oct-09	$ 7.65 Dividend
13-Oct-09	50.13	50.20	49.01	49.67	1,788,900	42.02
12-Oct-09	50.61	50.94	49.34	49.90	582,500	42.21
9-Oct-09	49.85	50.15	49.13	50.07	426,400	42.36
8-Oct-09	48.44	49.72	47.83	49.55	844,100	41.92
7-Oct-09	49.84	49.84	46.88	48.01	889,100	40.62
6-Oct-09	48.29	48.39	47.07	47.74	1,270,000	40.39
5-Oct-09	47.40	47.84	47.14	47.59	575,100	40.26
2-Oct-09	47.39	47.87	46.15	47.63	649,400	40.29
1-Oct-09	49.93	50.82	48.56	48.63	712,900	41.14
30-Sep-09	48.45	50.93	48.30	49.81	1,393,000	42.14
29-Sep-09	48.25	48.60	47.73	48.12	219,100	40.71
28-Sep-09	48.25	48.78	48.09	48.40	204,200	40.95
25-Sep-09	48.54	48.54	47.68	47.92	473,500	40.54
24-Sep-09	48.56	48.78	48.29	48.40	549,800	40.95
23-Sep-09	48.78	48.98	48.37	48.68	254,800	41.18
22-Sep-09	48.04	48.64	48.03	48.51	314,200	41.04
21-Sep-09	47.99	48.43	47.69	48.06	254,900	40.66
18-Sep-09	47.77	48.34	47.45	48.25	626,600	40.82
17-Sep-09	47.00	49.36	46.93	48.00	1,121,200	40.61
16-Sep-09	46.07	47.00	45.46	46.98	260,900	39.74
15-Sep-09	45.84	46.36	45.82	46.22	141,600	39.10
14-Sep-09	45.42	46.30	45.27	46.07	242,900	38.97
11-Sep-09	45.46	46.40	45.46	45.79	362,100	38.74
10-Sep-09	45.00	45.68	44.84	45.66	366,300	38.63
9-Sep-09	44.87	45.31	44.67	45.25	618,600	38.28
8-Sep-09	44.42	44.68	43.85	44.59	297,000	37.72
4-Sep-09	43.00	44.54	42.67	44.25	283,300	37.43
3-Sep-09	43.25	43.25	41.96	42.82	447,000	36.23
2-Sep-09	43.86	43.86	42.97	43.00	366,700	36.38
1-Sep-09	44.46	45.00	43.66	43.70	385,700	36.97
31-Aug-09	43.82	44.54	43.35	44.52	312,700	37.66
28-Aug-09	44.95	44.95	43.64	44.27	264,100	37.45
27-Aug-09	44.24	44.74	43.38	44.20	409,200	37.39
26-Aug-09	44.33	45.00	44.09	44.26	233,700	37.44
25-Aug-09	44.35	44.77	44.20	44.63	431,000	37.76
24-Aug-09	43.20	44.31	43.00	44.29	382,700	37.47
21-Aug-09	44.60	44.60	43.52	43.76	644,000	37.02
20-Aug-09	43.77	44.96	43.44	44.35	606,000	37.52
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions