TDG - TransDigm Group Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2019521.00524.85508.33510.93510.93348,400
Oct 21, 2019525.60529.06521.12521.93521.93313,400
Oct 18, 2019527.88527.88519.51526.57526.57335,400
Oct 17, 2019518.84528.41518.84526.55526.55222,200
Oct 16, 2019521.71522.71517.39518.84518.84197,900
Oct 15, 2019520.99525.13519.01523.00523.00209,100
Oct 14, 2019524.38525.64518.19518.70518.70224,400
Oct 11, 2019518.66527.53515.00524.78524.78330,500
Oct 10, 2019507.47514.28506.10511.00511.00176,400
Oct 09, 2019511.61513.47506.00509.15509.15215,000
Oct 08, 2019510.51514.53501.23508.66508.66200,100
Oct 07, 2019510.31521.72510.06514.42514.42194,900
Oct 04, 2019509.28514.00506.00513.61513.61212,500
Oct 03, 2019499.37507.31497.33507.23507.23195,900
Oct 02, 2019501.84504.22497.46499.76499.76341,600
Oct 01, 2019521.62522.99506.03506.47506.47255,900
Sep 30, 2019518.98523.42516.73520.67520.67220,300
Sep 27, 2019534.81537.14515.41518.19518.19324,300
Sep 26, 2019529.50533.94528.37530.66530.66165,600
Sep 25, 2019524.87528.82521.85528.06528.06245,600
Sep 24, 2019537.04537.04524.09526.38526.38368,400
Sep 23, 2019524.85534.60524.50529.44529.44292,200
Sep 20, 2019532.94533.73522.90527.26527.26432,400
Sep 19, 2019529.91533.88527.30531.28531.28247,800
Sep 18, 2019525.80531.48523.93530.38530.38332,200
Sep 17, 2019523.24526.84520.24525.59525.59341,300
Sep 16, 2019517.83525.47516.23523.54523.54319,400
Sep 13, 2019516.03523.58513.02519.82519.82266,100
Sep 12, 2019503.71515.73503.71514.76514.76474,700
Sep 11, 2019503.44509.28499.21501.10501.10433,200
Sep 10, 2019511.48512.02493.01504.92504.92480,700
Sep 09, 2019534.22539.39510.94513.58513.58457,300
Sep 06, 2019532.93537.33531.01533.91533.91344,100
Sep 05, 2019540.00542.10531.64532.97532.97289,600
Sep 04, 2019539.77540.47536.24536.58536.58301,300
Sep 03, 2019539.00539.87532.00534.78534.78439,500
Aug 30, 2019529.74539.47524.17538.32538.32440,800
Aug 29, 2019525.00529.00522.46528.79528.79391,100
Aug 28, 2019512.58522.16506.28521.20521.20376,800
Aug 27, 2019514.89514.89500.06512.51512.51799,400
Aug 26, 2019525.82527.00516.40521.75521.75334,400
Aug 23, 2019533.52540.47518.94521.53521.53432,700
Aug 22, 2019536.22536.99528.65530.26530.26361,900
Aug 21, 2019540.00540.00531.33532.92532.92317,700
Aug 20, 2019535.56537.75530.19534.60534.60540,200
Aug 19, 2019536.32540.07507.66537.58537.58353,400
Aug 16, 2019522.34530.93518.89530.10530.10332,400
Aug 15, 2019511.09517.58507.66516.22516.22243,900
Aug 15, 201930 Dividend
Aug 14, 2019544.47551.90535.74539.05509.05386,100
Aug 13, 2019541.23548.80536.56548.21517.70318,900
Aug 12, 2019542.54547.37538.36541.86511.70304,000
Aug 09, 2019547.69550.79543.92544.73514.41327,700
Aug 08, 2019538.19553.71538.19550.83520.17405,000
Aug 07, 2019526.87540.32525.00537.33507.43484,800
Aug 06, 2019506.10555.27502.95524.39495.21962,600
Aug 05, 2019462.27463.38455.40461.33435.66478,000
Aug 02, 2019479.02479.62468.60470.95444.74248,900
Aug 01, 2019485.19492.66478.92479.33452.65196,100
Jul 31, 2019486.89491.57482.60485.44458.42219,700
Jul 30, 2019489.34494.59482.63486.52459.44243,000
Jul 29, 2019496.00496.25489.10491.35464.00291,400
Jul 26, 2019498.83500.29495.86496.00468.40161,100
Jul 25, 2019498.54500.45493.09498.46470.72150,500
Jul 24, 2019491.42497.38489.80494.66467.13181,300
Jul 23, 2019487.78495.66484.81493.46466.00293,900
Jul 22, 2019482.81485.46478.23484.24457.29209,400
Jul 19, 2019491.86491.86481.61483.59456.68303,400
Jul 18, 2019486.10488.54484.65488.11460.94193,400
Jul 17, 2019495.91496.19488.80488.80461.60205,400
Jul 16, 2019498.86502.67497.28497.83470.12213,900
Jul 15, 2019498.85499.94495.65498.37470.63243,700
Jul 12, 2019495.00498.15491.66498.06470.34203,400
Jul 11, 2019488.81493.26488.81492.23464.84211,800
Jul 10, 2019489.61492.54488.40489.76462.50392,600
Jul 09, 2019483.95488.35478.04483.76456.84311,600
Jul 08, 2019495.36496.00489.88491.32463.98161,400
Jul 05, 2019493.73497.45492.00497.08469.42141,100
Jul 03, 2019488.11497.71486.76496.80469.15155,200
Jul 02, 2019484.48490.54482.13488.52461.33240,500
Jul 01, 2019489.88491.00474.49484.48457.52342,200
Jun 28, 2019476.10484.97474.65483.80456.87556,300
Jun 27, 2019480.00483.53474.18476.08449.58178,700
Jun 26, 2019483.80485.30475.82478.50451.87246,300
Jun 25, 2019491.12492.80481.15484.40457.44297,800
Jun 24, 2019498.00501.17490.85491.00463.67340,400
Jun 21, 2019498.19498.60491.73497.46469.77476,900
Jun 20, 2019494.35498.13492.96496.71469.07414,000
Jun 19, 2019480.40488.55480.40487.33460.21171,600
Jun 18, 2019474.98483.74473.65480.86454.10246,300
Jun 17, 2019473.18473.73468.45471.54445.30183,500
Jun 14, 2019472.28474.25471.44472.86446.54182,100
Jun 13, 2019472.03474.46469.73473.06446.73192,800
Jun 12, 2019464.78470.10464.10469.11443.00248,600
Jun 11, 2019476.24478.86459.02467.15441.15323,000
Jun 10, 2019474.08478.75472.56474.67448.25296,700
Jun 07, 2019471.54474.90466.89468.88442.79393,300
Jun 06, 2019467.20473.14462.79468.53442.45403,000
Jun 05, 2019459.25467.82458.23467.62441.60420,400
Jun 04, 2019444.60454.84441.48454.82429.51299,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...