TDG - TransDigm Group Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019532.94533.73528.24528.24528.2479,686
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, 2019486.10488.54484.65488.11460.94194,900
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
Jun 03, 2019440.25444.52437.98441.19416.64365,300
May 31, 2019445.99448.11440.61440.95416.41232,900
May 30, 2019447.08453.23445.88450.64425.56221,700
May 29, 2019445.50449.59442.11446.46421.61213,200
May 28, 2019446.14451.89444.70448.51423.55451,500
May 24, 2019450.26451.99445.75445.90421.08159,500
May 23, 2019454.88456.10444.51447.63422.72196,300
May 22, 2019457.69460.23456.29459.59434.01228,900
May 21, 2019451.65458.86449.81458.50432.98382,500
May 20, 2019455.22456.03447.21448.67423.70336,400
May 17, 2019459.81463.75454.79457.75432.27415,900
May 16, 2019452.74468.99452.74465.14439.25361,800
May 15, 2019463.23465.30445.33452.63427.44693,900
May 14, 2019466.28474.55465.30467.45441.43295,100
May 13, 2019464.01465.58457.54464.18438.35397,900
May 10, 2019470.03475.26462.09473.86447.49319,100
May 09, 2019474.19474.67463.22473.05446.72450,100
May 08, 2019472.31485.90470.20481.54454.74396,200
May 07, 2019470.77485.23464.00469.05442.95546,100
May 06, 2019468.94475.33466.54475.29448.84287,600
May 03, 2019480.65480.98473.72478.35451.73183,300
May 02, 2019476.90479.07473.64478.59451.95248,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...