Transdigm Group Incorporated Historical Stock Prices

TDG 
$229.33
*  
3.03
1.34%
Get TDG Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading TDG now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    TDG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  227.51  230.12  225.24  229.33 645,214
07/31/2015 220.54 226.96 220.54 226.3 515,123
07/30/2015 221 222.47 219.42 219.76 653,934
07/29/2015 219.26 223.91 218.99 221.02 679,661
07/28/2015 217.48 218.77 214.81 217.06 816,690
07/27/2015 222.27 225.9297 216.11 216.93 1,018,317
07/24/2015 225.58 227.06 223.2 224.61 412,051
07/23/2015 225.92 230.84 225.59 225.78 338,091
07/22/2015 228 229.6 225.37 226.35 775,527
07/21/2015 233.05 233.05 227.84 229.22 566,677
07/20/2015 233.8 234.91 232.38 234.28 348,016
07/17/2015 230.81 233.85 230.2 233.6 191,063
07/16/2015 229.13 231.59 228.21 231.08 536,880
07/15/2015 232.44 234.26 228.37 228.59 437,909
07/14/2015 226.2 232.18 224.88 231.7 505,585
07/13/2015 225.56 226.42 224.02 225.26 234,185
07/10/2015 225.12 227.07 222.9 223.52 285,684
07/09/2015 224.33 226.64 223.53 223.64 473,652
07/08/2015 226.08 226.24 221.5 222.33 421,729
07/07/2015 227.5 227.83 223.32 227.62 506,675
07/06/2015 226.33 228.42 225.02 227.33 353,270
07/02/2015 227.77 229 227.165 227.78 161,625
07/01/2015 225.81 228.14 225.52 227.51 304,545
06/30/2015 227.03 227.91 224.47 224.67 368,923
06/29/2015 227.28 228.77 225.29 225.38 225,281
06/26/2015 229.06 229.71 227.31 229.17 280,299
06/25/2015 228.73 229.0899 227.31 228.49 189,347
06/24/2015 229.5 231.18 227.1 227.62 170,321
06/23/2015 231.15 231.99 229.55 229.82 120,444
06/22/2015 231.96 232.18 230.3 231.09 170,699
06/19/2015 228.84 232 228.32 231.09 379,919
06/18/2015 228.23 229.215 228.23 228.79 185,837
06/17/2015 226.23 228.15 225.73 227.47 146,419
06/16/2015 225.35 227.36 225.23 225.97 213,054
06/15/2015 225.87 225.87 224.11 225.13 320,083
06/12/2015 226.7 226.82 224.32 225.62 244,752
06/11/2015 226.94 228.67 226.38 227.84 183,048
06/10/2015 226.5 227.89 225.58 226.5 243,269
06/09/2015 225.39 226.24 224.3 225.82 232,341
06/08/2015 226.12 227.49 224.62 225.05 239,237
06/05/2015 224.95 226.33 224.15 226.12 150,540
06/04/2015 225.94 226.895 224.57 225.18 221,270
06/03/2015 226.85 228.79 225.3 227.31 205,081
06/02/2015 228.13 228.13 225.87 226.41 203,301
06/01/2015 227 229.05 225.39 228.25 273,053
05/29/2015 227.74 227.74 224.92 226.04 435,532
05/28/2015 229 229 226.681 227.49 166,421
05/27/2015 227.12 229.2499 226.555 228.99 240,975
05/26/2015 227.9 229.36 225.92 226.89 303,412
05/22/2015 228.95 228.98 226.7 227.12 191,755
05/21/2015 228.36 229 227.645 228.91 144,735
05/20/2015 229.4 230.365 227.44 228.19 184,990
05/19/2015 227.26 229.9 226.82 228.84 211,118
05/18/2015 226.63 228 226.136 226.74 292,027
05/15/2015 229.73 230 226.64 227.55 384,059
05/14/2015 224.98 230.075 224.076 229.22 398,636
05/13/2015 224 224.92 222.77 224.53 198,281
05/12/2015 221.17 223.88 220.98 223.45 295,599
05/11/2015 222.18 224 221.766 222.45 345,277
05/08/2015 224 224.99 221.4201 221.86 443,739
05/07/2015 219.97 223.19 218.33 222.07 694,487
05/06/2015 216.08 220.304 214.522 220.12 609,814
05/05/2015 218.56 219.25 212.47 214.93 900,200
05/04/2015 219.98 220.73 219.045 220.28 505,854
05/01/2015 214.5 219.66 214.01 218.84 409,805
04/30/2015 212.26 213.96 211.33 212.13 275,346
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?