TDG - TransDigm Group Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 2019498.86501.07497.29499.06499.0658,948
Jul 15, 2019498.85499.94495.65498.37498.37243,700
Jul 12, 2019495.00498.15491.66498.06498.06203,400
Jul 11, 2019488.81493.26488.81492.23492.23211,800
Jul 10, 2019489.61492.54488.40489.76489.76392,600
Jul 09, 2019483.95488.35478.04483.76483.76311,600
Jul 08, 2019495.36496.00489.88491.32491.32161,400
Jul 05, 2019493.73497.45492.00497.08497.08141,100
Jul 03, 2019488.11497.71486.76496.80496.80155,200
Jul 02, 2019484.48490.54482.13488.52488.52240,500
Jul 01, 2019489.88491.00474.49484.48484.48342,200
Jun 28, 2019476.10484.97474.65483.80483.80556,300
Jun 27, 2019480.00483.53474.18476.08476.08178,700
Jun 26, 2019483.80485.30475.82478.50478.50246,300
Jun 25, 2019491.12492.80481.15484.40484.40297,800
Jun 24, 2019498.00501.17490.85491.00491.00340,400
Jun 21, 2019498.19498.60491.73497.46497.46476,900
Jun 20, 2019494.35498.13492.96496.71496.71414,000
Jun 19, 2019480.40488.55480.40487.33487.33171,600
Jun 18, 2019474.98483.74473.65480.86480.86246,300
Jun 17, 2019473.18473.73468.45471.54471.54183,500
Jun 14, 2019472.28474.25471.44472.86472.86182,100
Jun 13, 2019472.03474.46469.73473.06473.06192,800
Jun 12, 2019464.78470.10464.10469.11469.11248,600
Jun 11, 2019476.24478.86459.02467.15467.15323,000
Jun 10, 2019474.08478.75472.56474.67474.67296,700
Jun 07, 2019471.54474.90466.89468.88468.88393,300
Jun 06, 2019467.20473.14462.79468.53468.53403,000
Jun 05, 2019459.25467.82458.23467.62467.62420,400
Jun 04, 2019444.60454.84441.48454.82454.82299,200
Jun 03, 2019440.25444.52437.98441.19441.19365,300
May 31, 2019445.99448.11440.61440.95440.95232,900
May 30, 2019447.08453.23445.88450.64450.64221,700
May 29, 2019445.50449.59442.11446.46446.46213,200
May 28, 2019446.14451.89444.70448.51448.51451,500
May 24, 2019450.26451.99445.75445.90445.90159,500
May 23, 2019454.88456.10444.51447.63447.63196,300
May 22, 2019457.69460.23456.29459.59459.59228,900
May 21, 2019451.65458.86449.81458.50458.50382,500
May 20, 2019455.22456.03447.21448.67448.67336,400
May 17, 2019459.81463.75454.79457.75457.75415,900
May 16, 2019452.74468.99452.74465.14465.14361,800
May 15, 2019463.23465.30445.33452.63452.63693,900
May 14, 2019466.28474.55465.30467.45467.45295,100
May 13, 2019464.01465.58457.54464.18464.18397,900
May 10, 2019470.03475.26462.09473.86473.86319,100
May 09, 2019474.19474.67463.22473.05473.05450,100
May 08, 2019472.31485.90470.20481.54481.54396,200
May 07, 2019470.77485.23464.00469.05469.05546,100
May 06, 2019468.94475.33466.54475.29475.29287,600
May 03, 2019480.65480.98473.72478.35478.35183,300
May 02, 2019476.90479.07473.64478.59478.59248,400
May 01, 2019486.97489.95476.81477.59477.59146,900
Apr 30, 2019482.79487.04481.42482.52482.52317,600
Apr 29, 2019482.08484.95481.41482.57482.57252,900
Apr 26, 2019479.31483.00477.00482.93482.93226,500
Apr 25, 2019474.95478.10471.48476.81476.81173,700
Apr 24, 2019481.58484.36475.49477.42477.42334,300
Apr 23, 2019470.00480.22470.00479.70479.70251,800
Apr 22, 2019466.91469.40464.26467.33467.33338,600
Apr 18, 2019457.10470.02457.00469.28469.28285,500
Apr 17, 2019459.85460.13454.30456.24456.24270,000
Apr 16, 2019459.13462.34457.32458.13458.13157,700
Apr 15, 2019464.93464.93457.22458.16458.16213,100
Apr 12, 2019464.96466.70460.55463.38463.38255,300
Apr 11, 2019457.09463.13457.09461.52461.52563,400
Apr 10, 2019454.27459.10453.05456.96456.96300,500
Apr 09, 2019458.52460.22453.17454.37454.37300,500
Apr 08, 2019459.01462.44456.37462.32462.32286,800
Apr 05, 2019464.21467.34461.12462.78462.78233,000
Apr 04, 2019466.47469.01462.62463.31463.31219,300
Apr 03, 2019464.43465.94458.84465.47465.47270,200
Apr 02, 2019464.59466.23460.58461.31461.31226,100
Apr 01, 2019457.55464.86457.55464.39464.39278,800
Mar 29, 2019451.96454.35450.23453.99453.99309,000
Mar 28, 2019446.62450.02439.49449.15449.15247,300
Mar 27, 2019446.92449.22440.17445.58445.58225,700
Mar 26, 2019450.42451.17439.95445.58445.58424,200
Mar 25, 2019444.50447.67439.32447.01447.01267,600
Mar 22, 2019452.45454.25444.32444.71444.71286,200
Mar 21, 2019444.07454.55443.25453.73453.73241,800
Mar 20, 2019449.20450.31444.23445.62445.62358,100
Mar 19, 2019452.10455.72446.99448.80448.80438,800
Mar 18, 2019440.91449.85440.50449.07449.07376,400
Mar 15, 2019442.75443.70438.22439.87439.87945,700
Mar 14, 2019439.32445.93439.32442.58442.58411,000
Mar 13, 2019438.00443.55437.39439.94439.94501,500
Mar 12, 2019433.07438.06431.65436.80436.80446,400
Mar 11, 2019423.76433.48423.00432.86432.86657,500
Mar 08, 2019423.59428.48422.06427.67427.67312,100
Mar 07, 2019426.25429.55421.98427.75427.75354,300
Mar 06, 2019427.99430.35425.22426.99426.99291,100
Mar 05, 2019433.99438.31424.37428.99428.99768,200
Mar 04, 2019440.12445.51429.63434.98434.98376,300
Mar 01, 2019436.94440.00434.34437.31437.31235,400
Feb 28, 2019429.92438.58428.01434.09434.09417,500
Feb 27, 2019430.98432.62429.19429.48429.48400,200
Feb 26, 2019434.21435.23429.31431.85431.85715,500
Feb 25, 2019440.00440.00434.21435.94435.94331,400
Feb 22, 2019436.73437.01434.01436.89436.89215,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...