Transdigm Group Incorporated Historical Stock Prices

TDG 
$224.26
*  
5.57
2.42%
Get TDG Alerts
*Delayed - data as of Sep. 1, 2015 14:45 ET  -  Find a broker to begin trading TDG now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    TDG Real Time
 
 
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: 1 Year, From 31-AUG-2014 TO 31-AUG-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.
14:45  225  227.18  222.86  224.26 282,442
08/31/2015 236.96 236.96 229.79 229.83 395,697
08/28/2015 234.94 239.05 234.44 237 358,653
08/27/2015 230.3 237.51 228.24 235.71 373,905
08/26/2015 224.77 229.28 220.01 227.48 712,639
08/25/2015 225.7 228.1 219.82 220.99 541,082
08/24/2015 215.09 228 214.74 221.56 587,148
08/21/2015 230.36 232.085 227.06 227.75 316,362
08/20/2015 240.21 240.21 232.6 232.79 408,780
08/19/2015 242 243.7 239.47 241.36 211,416
08/18/2015 242.72 244.9 242.205 242.56 222,683
08/17/2015 242.7 244.59 240.01 244.35 347,268
08/14/2015 238.28 244 237.03 243.08 500,453
08/13/2015 233.88 239.79 232.855 239.02 256,724
08/12/2015 235.8 237.13 230.67 234.35 686,928
08/11/2015 236.05 238.15 235 237.6 339,245
08/10/2015 237.28 239.18 235.75 237 341,947
08/07/2015 238.12 238.44 233.65 234.91 315,606
08/06/2015 240.31 240.81 235.83 238.18 547,279
08/05/2015 230.6 239.71 230.6 238.64 679,339
08/04/2015 216.35 231.91 216.32 228.35 814,184
08/03/2015 226.82 230.12 225.24 229.33 645,952
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
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
02/26/2015 223.44 223.44 220.95 221.58 455,045
02/25/2015 225.58 226.21 222.62 223.44 711,274
02/24/2015 222.32 225.82 222.32 225.27 731,238
02/23/2015 215.77 224.58 215.57 222.82 807,476
02/20/2015 212.02 213.77 210.848 213.73 272,444
02/19/2015 209.43 212.29 208.59 211.98 247,936
02/18/2015 208.25 209.58 207.73 209.12 276,287
02/17/2015 208.58 208.96 207.392 208.18 292,480
02/13/2015 206.31 208.86 206.31 208.62 285,727
02/12/2015 207.94 208.6 206.04 206.66 384,460
02/11/2015 208.08 209.06 206.3 206.87 412,135
02/10/2015 208.52 210.13 207.1 207.9 383,617
02/09/2015 211.14 212.15 207.63 207.87 440,859
02/06/2015 210.11 212.33 210.11 212.11 362,653
02/05/2015 210.62 211.52 208.902 211.02 302,568
02/04/2015 207.48 211.69 206.52 209.68 292,400
02/03/2015 208.06 209.028 206.23 207.8 404,102
02/02/2015 206.4 207.26 203.01 206.96 373,660
01/30/2015 205.26 206.61 203.1 205.53 420,495
01/29/2015 202.62 207.07 201.12 206.2 582,022
01/28/2015 205.64 208.68 202.43 203 460,958
01/27/2015 202.26 206.5 200 203.65 1,032,688
01/26/2015 208 208.75 205.81 208.57 636,515
01/23/2015 206.26 209.04 206.25 208.4 670,280
01/22/2015 205.42 206.65 203.694 206.04 384,660
01/21/2015 203.5 205.479 203.05 205 254,009
01/20/2015 204.89 204.89 202.37 203.75 401,993
01/16/2015 202.95 204.99 201.97 204 256,620
01/15/2015 205 205 202.68 203.74 211,837
01/14/2015 201.42 205.765 201.42 204.12 348,664
01/13/2015 203.26 205.38 201.79 204.03 287,648
01/12/2015 201.67 202.48 200 201.25 256,617
01/09/2015 203 203.46 200.47 201.32 406,701
01/08/2015 201 203 200.43 202.9 232,372
01/07/2015 198.76 200.34 197.41 199.56 271,055
01/06/2015 196.41 197.77 194.3 196.95 448,103
01/05/2015 197.25 198.88 194.445 196.45 508,326
01/02/2015 196.76 198.48 195.21 197.75 360,752
12/31/2014 197.5 198.73 196.18 196.35 173,809
12/30/2014 198.12 199.16 197.03 197.55 127,916
12/29/2014 199.46 199.94 197.57 198.55 210,092
12/26/2014 200.79 200.9675 199.3545 200.1 171,942
12/24/2014 198.16 201.04 197.63 200.61 134,878
12/23/2014 198 198.32 197.09 198.26 237,310
12/22/2014 197.66 198.9999 197.04 197.66 154,392
12/19/2014 196.17 197.91 195.56 197.8 348,244
12/18/2014 195.57 198.39 194.65 196.33 673,119
12/17/2014 191.44 195.27 190.06 194.69 610,291
12/16/2014 193.09 194.32 190.79 191.25 559,363
12/15/2014 192.52 193.5 190.51 192.93 374,190
12/12/2014 191.38 194.36 190.94 192.06 343,728
12/11/2014 193.76 195.23 192.63 193.14 252,873
12/10/2014 193.22 194.75 191.81 192.63 539,307
12/09/2014 191.21 195.09 190.5 195.01 225,642
12/08/2014 195.98 196.2 193.09 193.68 171,587
12/05/2014 196.85 197.69 194.91 195.98 231,365
12/04/2014 195.45 196.67 194 196.12 344,283
12/03/2014 195.15 196.02 194.02 195.35 249,465
12/02/2014 196.16 197.19 193.37 194.59 286,529
12/01/2014 196.67 198.21 195.26 196.52 384,960
11/28/2014 194.58 199.68 194.34 197.79 404,074
11/26/2014 194.01 195.07 193.28 193.82 268,515
11/25/2014 195.22 195.81 193.43 193.56 379,196
11/24/2014 194.03 195.3 193.92 194.84 275,851
11/21/2014 192.83 193.22 191.82 192.77 374,612
11/20/2014 191.37 192.83 191.37 192.13 473,333
11/19/2014 192.25 193.24 191.43 191.96 523,499
11/18/2014 192.77 194.59 191.76 192.29 518,226
11/17/2014 192.43 195.23 191.56 192.33 402,949
11/14/2014 191.89 192.75 190.32 192.45 429,967
11/13/2014 189 195.52 185.991 191.79 767,460
11/12/2014 185.99 187.6 185.39 186.34 400,822
11/11/2014 188.38 188.79 186.53 186.93 208,232
11/10/2014 187.39 188.628 185.48 188.13 294,437
11/07/2014 188.14 188.215 187.01 187.33 345,883
11/06/2014 186.95 188.58 186 187.76 263,762
11/05/2014 186.6 188.37 185.075 187 558,122
11/04/2014 185.73 186.49 184.6 185.95 234,387
11/03/2014 187.12 187.16 184.97 185.8 327,316
10/31/2014 188.5 188.5 185.21 187.03 411,371
10/30/2014 183.58 185.87 183.58 185.49 354,288
10/29/2014 185 185 182.93 184.32 302,448
10/28/2014 183.38 184.61 182.36 184.58 363,769
10/27/2014 183 183.6 181.06 182.65 532,934
10/24/2014 181.78 183.086 181.02 182.84 186,214
10/23/2014 178.93 182.67 178.88 181.23 285,636
10/22/2014 178.39 179.649 177 177.23 205,414
10/21/2014 176.12 178.59 175.81 178.46 293,839
10/20/2014 173.91 175.93 173.14 174.96 247,753
10/17/2014 174.25 176.48 173.64 174.85 276,877
10/16/2014 169.79 175.38 169.38 172.93 397,591
10/15/2014 171.38 172.65 166.61 171.82 755,857
10/14/2014 174.47 177.2625 172.24 172.63 658,698
10/13/2014 176.86 177.51 172.88 173.7 510,251
10/10/2014 179 179.86 176.29 176.5 465,598
10/09/2014 180.32 181.7 178.18 179.48 658,272
10/08/2014 181.49 184.17 181.01 183.93 247,750
10/07/2014 182.73 183.09 181.09 181.48 297,479
10/06/2014 186.15 186.3801 183.25 183.81 189,806
10/03/2014 182.78 186.25 182.77 185.24 296,071
10/02/2014 182.54 183.02 180.68 181.42 316,839
10/01/2014 183.99 184.5 181.606 182.38 413,213
09/30/2014 185.45 185.69 184.035 184.33 412,600
09/29/2014 183.15 184.91 182.18 184.89 317,670
09/26/2014 182.79 186.03 182.59 185.01 240,515
09/25/2014 184.5 184.5 181.705 182.62 344,510
09/24/2014 184.56 185.84 183.96 184.5 297,223
09/23/2014 187.48 187.82 184.92 185 274,510
09/22/2014 188.21 189.13 186.47 187.06 219,329
09/19/2014 190.76 192.248 188.19 188.2 481,319
09/18/2014 189.89 191.15 189.37 189.99 190,770
09/17/2014 190.17 191 189 189.7 154,909
09/16/2014 189.99 190.24 188.698 190.17 193,051
09/15/2014 188.23 190.34 187.87 189.99 305,914
09/12/2014 188.9 190.15 188.622 189.42 434,537
09/11/2014 187.75 188.9 186.52 188.51 188,926
09/10/2014 187.24 189.16 187.15 188.17 269,684
09/09/2014 187.96 188.84 187.392 187.84 272,738
09/08/2014 188.84 189.205 187.44 187.81 332,729
09/05/2014 188.98 189.95 186.89 188.57 326,664
09/04/2014 189.38 189.66 187.38 187.83 228,414
09/03/2014 188.4 189.33 187.97 188.67 307,068
09/02/2014 188 188.65 187.12 188.15 507,740
*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?