Transdigm Group Incorporated Historical Stock Prices

TDG 
$227.49
*  
1.50
0.66%
Get TDG Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading TDG now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 27-FEB-2015 TO 28-MAY-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  228.68  229  226.681  227.49 166,326
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
04/29/2015 216.17 217.16 212.86 213.1 353,563
04/28/2015 218.05 219.82 216.56 217.87 343,106
04/27/2015 223.23 223.355 218.78 219.04 275,269
04/24/2015 223.15 223.5 221.3 223.03 242,921
04/23/2015 220.98 223.69 220.98 221.92 150,786
04/22/2015 223.5 223.54 220.79 221.81 225,256
04/21/2015 223.43 223.6 221.455 223.6 217,290
04/20/2015 220.78 222.62 220.78 222.48 153,340
04/17/2015 221.51 221.51 218.77 219.38 337,133
04/16/2015 221.83 222.58 221.01 222.08 172,760
04/15/2015 223.08 223.868 221.45 222.33 190,972
04/14/2015 222.94 222.98 221.04 222.3 171,796
04/13/2015 223.46 223.97 222.19 222.82 297,299
04/10/2015 222.77 224 221.8 223.2 203,992
04/09/2015 221.55 222.33 220.45 221.95 277,611
04/08/2015 221.31 222.34 219.26 220.61 294,982
04/07/2015 219.9 221.53 219.45 220.83 257,691
04/06/2015 219.23 221.445 218.7501 219.74 186,723
04/02/2015 218.99 220.822 218.37 220.25 209,967
04/01/2015 217.46 219.69 217.01 218.72 329,781
03/31/2015 220.03 220.03 218.08 218.72 313,716
03/30/2015 218.41 220.64 217.87 219.83 271,150
03/27/2015 215.18 218.88 215.18 217.87 206,975
03/26/2015 213.71 215.86 212.72 215.18 426,682
03/25/2015 214.94 215.75 213.86 214 432,150
03/24/2015 215.28 216.85 214.39 215.15 179,485
03/23/2015 215.75 217.35 214.21 215.79 243,580
03/20/2015 218.1 218.435 215.02 215.75 434,388
03/19/2015 216.74 217.58 213.51 214.79 200,744
03/18/2015 215.25 217.38 213.28 216.44 269,656
03/17/2015 216.47 217.035 215.14 216.49 286,400
03/16/2015 214.85 217.28 214.24 217.14 385,313
03/13/2015 215.57 216.82 212.78 214.82 176,159
03/12/2015 214.94 216.54 214.1 216.28 285,924
03/11/2015 213.63 214.83 213.25 214.16 214,632
03/10/2015 213.03 214.29 212.93 213 218,940
03/09/2015 213.52 216.02 213.21 214.75 334,000
03/06/2015 214.89 215.92 212.2 213.12 308,043
03/05/2015 215.19 216.66 213.6801 215.34 256,240
03/04/2015 217.49 217.935 215.16 215.33 285,859
03/03/2015 217.26 218.05 216.35 217.73 284,227
03/02/2015 217.46 219.99 215.84 218.11 529,641
02/27/2015 219.61 221.3 215.77 216.86 515,474
*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?