U.S. Markets closed

TransDigm Group Incorporated (TDG)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
268.12+0.62 (+0.23%)
At close: 4:02PM EDT
People also watch
HEITGISPRESLULTA
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017267.61270.34266.24268.12268.12585,900
Jun 22, 2017267.98269.79266.96267.50267.50370,500
Jun 21, 2017267.18270.89265.66267.95267.95443,100
Jun 20, 2017269.41270.67265.86266.00266.00633,400
Jun 19, 2017271.42272.97269.74271.12271.12440,900
Jun 16, 2017270.89272.29269.69270.26270.26593,900
Jun 15, 2017268.16272.45267.44271.32271.32445,000
Jun 14, 2017270.00273.69268.94270.59270.59463,500
Jun 13, 2017262.20269.92262.05269.29269.29537,200
Jun 12, 2017269.12270.39262.78262.78262.781,422,800
Jun 09, 2017274.26274.99267.24269.93269.93486,600
Jun 08, 2017270.04273.71268.72273.25273.25418,800
Jun 07, 2017270.09271.86267.77270.04270.04404,500
Jun 06, 2017269.64272.30268.55270.17270.17439,300
Jun 05, 2017271.91272.17269.99270.59270.59333,700
Jun 02, 2017269.53272.08268.26271.67271.67546,300
Jun 01, 2017267.71271.66267.32269.14269.14692,900
May 31, 2017267.23268.26264.13268.08268.08660,400
May 30, 2017264.08266.60263.03266.39266.39592,500
May 26, 2017267.06267.83262.74264.41264.41427,900
May 25, 2017266.33268.34264.49267.03267.03469,200
May 24, 2017263.28265.90262.22265.44265.44849,300
May 23, 2017258.61263.86256.97263.28263.281,022,000
May 22, 2017257.03258.04251.79257.40257.401,749,300
May 19, 2017249.46258.93247.87255.56255.562,130,400
May 18, 2017241.86248.24237.54247.80247.801,356,300
May 17, 2017248.96248.96242.02242.81242.81764,500
May 16, 2017248.79250.61247.15248.96248.96856,700
May 15, 2017242.92248.58242.92248.44248.44695,000
May 12, 2017242.84243.64240.24243.30243.30777,900
May 11, 2017245.55245.55241.20243.15243.15630,300
May 10, 2017242.43245.41239.73244.94244.94877,000
May 09, 2017245.48247.50238.32242.42242.421,725,300
May 08, 2017254.47255.55250.74255.03255.031,042,400
May 05, 2017250.00255.53249.64254.98254.98664,000
May 04, 2017247.32250.18247.32250.04250.04609,300
May 03, 2017250.33250.33245.80247.62247.621,035,800
May 02, 2017249.90251.02248.76250.84250.84644,300
May 01, 2017247.44250.71246.05249.88249.88490,100
Apr 28, 2017250.74250.74246.60246.73246.73999,300
Apr 27, 2017250.78252.12249.01250.89250.89396,300
Apr 26, 2017248.18251.52247.36250.73250.73736,400
Apr 25, 2017248.41249.91245.99248.17248.17437,800
Apr 24, 2017243.28249.19241.36248.33248.33846,700
Apr 21, 2017240.47241.95239.70240.21240.21553,600
Apr 20, 2017238.02240.19236.69239.95239.95485,800
Apr 19, 2017236.45238.67235.92237.41237.41487,600
Apr 18, 2017238.97240.54229.59236.46236.461,866,600
Apr 17, 2017234.56239.41234.12239.23239.23574,100
Apr 13, 2017234.09236.57233.01233.76233.76769,400
Apr 12, 2017237.05237.12233.78235.65235.651,125,500
Apr 11, 2017232.21236.94230.92236.48236.48760,600
Apr 10, 2017228.13233.81228.13233.00233.00830,400
Apr 07, 2017228.00229.39224.29228.71228.711,156,600
Apr 06, 2017224.76227.90224.38226.46226.46832,100
Apr 05, 2017223.42226.77223.42224.44224.441,121,700
Apr 04, 2017219.00224.72219.00223.42223.42911,400
Apr 03, 2017219.20221.28217.41218.76218.76762,500
Mar 31, 2017220.81221.47219.34220.16220.16927,300
Mar 30, 2017218.94223.11218.75220.03220.031,199,700
Mar 29, 2017216.51219.18214.93218.93218.931,122,400
Mar 28, 2017213.81217.84211.03217.56217.561,365,200
Mar 27, 2017207.44214.68207.44214.54214.541,488,600
Mar 24, 2017211.21213.19203.72210.04210.041,976,900
Mar 23, 2017214.85216.88211.33211.53211.532,156,200
Mar 22, 2017220.40221.30213.87214.85214.852,528,400
Mar 21, 2017238.97239.45214.99224.79224.794,355,500
Mar 20, 2017240.50241.01237.79237.94237.94868,800
Mar 17, 2017237.25243.10234.45240.05240.051,494,900
Mar 16, 2017238.86241.05235.45237.16237.161,478,300
Mar 15, 2017231.78232.92228.53231.76231.76951,700
Mar 14, 2017235.73235.73230.20231.72231.721,879,000
Mar 13, 2017230.89234.86229.22234.75234.751,840,900
Mar 10, 2017239.53240.83229.77231.37231.373,391,300
Mar 09, 2017240.81242.43235.06241.63241.633,042,700
Mar 08, 2017241.41243.86239.51240.93240.93962,400
Mar 07, 2017247.61248.34233.75242.56242.562,456,300
Mar 06, 2017247.62248.44245.13247.19247.19597,200
Mar 03, 2017247.69249.98246.36248.85248.85559,500
Mar 02, 2017253.47253.71248.02248.61248.61593,700
Mar 01, 2017254.36259.57253.56253.67253.67923,600
Feb 28, 2017253.05255.57251.19254.20254.20699,600
Feb 27, 2017250.37255.07248.63253.29253.29909,200
Feb 24, 2017253.22254.12250.28250.99250.99729,200
Feb 23, 2017255.47256.43252.18254.62254.62757,200
Feb 22, 2017255.14257.07253.54255.46255.46656,800
Feb 21, 2017249.31254.74248.95254.60254.60894,700
Feb 17, 2017251.57251.57249.07249.74249.74907,400
Feb 16, 2017250.74252.53249.59252.45252.45586,900
Feb 15, 2017249.64251.81249.56251.01251.01779,700
Feb 14, 2017251.05252.72249.30250.20250.201,201,800
Feb 13, 2017253.73254.79251.18252.21252.211,140,400
Feb 10, 2017251.48254.16250.40253.12253.12970,900
Feb 09, 2017247.43253.47247.43251.61251.61968,300
Feb 08, 2017246.31248.79244.29247.43247.431,505,100
Feb 07, 2017238.98246.16238.20245.88245.883,034,300
Feb 06, 2017225.94231.65224.10230.94230.942,076,800
Feb 03, 2017222.00226.28222.00225.16225.16966,800
Feb 02, 2017219.41221.87217.01221.77221.771,631,900
Feb 01, 2017217.13220.04216.31219.68219.682,135,400
*Close price adjusted for dividends and splits.
Loading more data...