TDG - TransDigm Group Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 21, 2019435.98437.58432.46433.48433.48368,300
Feb 20, 2019435.77440.25435.32436.19436.19359,000
Feb 19, 2019438.33439.55435.36436.54436.54309,600
Feb 15, 2019433.82440.18433.33440.09440.09302,600
Feb 14, 2019427.20432.60427.20429.77429.77601,900
Feb 13, 2019432.64433.47425.00432.09432.09279,600
Feb 12, 2019432.00432.96429.43431.18431.18301,800
Feb 11, 2019426.59429.00424.96428.73428.73312,600
Feb 08, 2019417.87425.39417.87425.39425.39367,300
Feb 07, 2019418.45421.24415.45420.98420.98481,600
Feb 06, 2019419.38419.90413.18419.90419.90503,900
Feb 05, 2019428.75428.75414.60418.07418.07805,100
Feb 04, 2019393.77403.05392.15402.63402.63576,600
Feb 01, 2019391.50395.46386.03393.23393.23322,900
Jan 31, 2019384.34393.56383.90391.00391.00480,600
Jan 30, 2019378.66387.95376.00385.06385.06746,500
Jan 29, 2019356.93379.86356.93375.72375.72706,800
Jan 28, 2019347.47351.48344.61350.77350.77256,000
Jan 25, 2019352.39355.44350.40351.86351.86235,100
Jan 24, 2019346.41351.47346.21348.76348.76135,300
Jan 23, 2019347.02351.93341.75347.42347.42230,300
Jan 22, 2019352.81354.21341.78343.59343.59314,800
Jan 18, 2019351.72355.96350.08355.89355.89383,000
Jan 17, 2019347.00353.03346.85349.05349.05381,200
Jan 16, 2019349.43349.55346.68348.67348.67288,800
Jan 15, 2019348.17349.88345.35348.89348.89265,600
Jan 14, 2019345.79350.91343.48348.06348.06325,900
Jan 11, 2019347.50349.65344.90349.50349.50219,300
Jan 10, 2019344.41351.00341.00349.89349.89369,300
Jan 09, 2019346.81349.46345.41346.50346.50307,700
Jan 08, 2019345.36348.43342.24345.86345.86360,500
Jan 07, 2019340.89344.26338.64341.53341.53329,300
Jan 04, 2019330.74340.97329.35340.97340.97285,600
Jan 03, 2019337.88337.88324.86325.55325.55406,100
Jan 02, 2019335.51340.81330.38339.65339.65313,300
Dec 31, 2018338.74343.38337.17340.06340.06355,400
Dec 28, 2018333.71340.67330.44335.28335.28251,300
Dec 27, 2018327.14331.86316.48331.86331.86429,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...