Quantcast

Transdigm Group Incorporated Transdigm Group Inc. Common Stock Historical Stock Prices

TDG 
$372.82
*  
4.83
1.31%
Get TDG Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading TDG now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    TDG Pre-Market
 
 
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 18-JUN-2018 TO 18-SEP-2018

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.
16:00 368.74 373.66 367.975 372.82 309,980
09/18/2018 368.32 373.66 367.975 372.82 310,212
09/17/2018 370.01 371.41 365.4 367.99 515,818
09/14/2018 358.87 371.24 358.78 369.99 627,786
09/13/2018 356.79 359.5829 356.72 358.36 234,137
09/12/2018 356.33 359.055 354.17 355.52 195,193
09/11/2018 354.16 357.21 354.16 356.96 355,800
09/10/2018 352.5 356.9 352.5 355.57 233,997
09/07/2018 353.28 355.3025 350.1101 351.54 333,855
09/06/2018 352.53 355.98 352.53 353.75 228,009
09/05/2018 351.27 352.24 347.92 351.71 309,939
09/04/2018 349.32 351.91 346.97 351.52 520,726
08/31/2018 348.17 350.32 346.92 350 571,491
08/30/2018 357.5 358.14 348.61 349.46 365,066
08/29/2018 359.96 360.52 357.36 357.53 213,519
08/28/2018 359.88 360.73 356.23 359.03 334,478
08/27/2018 356.81 360.33 355.5 359.15 452,404
08/24/2018 355.84 356.13 353.55 354.96 171,405
08/23/2018 356.57 358.54 354.4 354.75 188,561
08/22/2018 359.43 361.71 356.78 357.01 243,494
08/21/2018 356.41 361.64 356.41 359.91 325,812
08/20/2018 354.58 359.53 354.17 356.53 304,443
08/17/2018 354.45 355.28 352.48 353.59 154,371
08/16/2018 354.37 357.27 352.42 354.16 202,564
08/15/2018 355.56 355.58 347.21 351.43 362,439
08/14/2018 357.18 358.26 353.39 356.54 292,445
08/13/2018 357.45 361.15 354.23 356.03 250,912
08/10/2018 358.26 359.54 356.07 357.02 288,887
08/09/2018 357.28 362.94 356.83 359.38 531,480
08/08/2018 357.22 360 355.46 357.5 345,223
08/07/2018 354.15 359.84 348.35 356.7 1,020,954
08/06/2018 369.8 373.45 367.75 369 600,677
08/03/2018 368.37 371.04 366.32 369.82 388,561
08/02/2018 367.2 369.8 365.38 367.67 445,256
08/01/2018 374.32 376.39 367.67 368.68 270,657
07/31/2018 368.33 377.67 368.33 375.54 500,153
07/30/2018 368.54 370.715 365.36 365.95 442,280
07/27/2018 374.08 374.77 367.63 370 243,921
07/26/2018 372.07 375.54 370.09 372.93 246,939
07/25/2018 363.22 372.77 361.55 372.07 232,955
07/24/2018 360.38 364.52 358.145 363.66 342,329
07/23/2018 364.95 364.95 358.05 358.12 231,004
07/20/2018 361.86 368.34 359.16 364.89 363,888
07/19/2018 361.04 363.24 359.16 362.91 293,867
07/18/2018 362.89 364.02 359.75 360.08 322,246
07/17/2018 361.02 364.52 359.99 362.88 239,261
07/16/2018 360.94 367.2934 359.26 361.03 230,206
07/13/2018 357 362.06 357 360.89 249,184
07/12/2018 353.59 358.91 352.63 356.23 552,832
07/11/2018 352.67 353.15 349.9 351.41 226,191
07/10/2018 352.4 353.48 351.43 352.37 135,526
07/09/2018 349.83 355 349 352.95 432,142
07/06/2018 347.54 350 345.97 348.01 144,010
07/05/2018 347.34 348.01 343.79 347.51 333,032
07/03/2018 344.4 347.28 343.56 344.44 159,674
07/02/2018 343.22 344.02 338.04 342.61 310,771
06/29/2018 337.77 347.66 334.89 345.14 409,140
06/28/2018 338.37 338.42 331.76 336.82 441,995
06/27/2018 339.72 346.42 338.27 338.36 380,638
06/26/2018 338.25 340.97 335.255 339.14 254,397
06/25/2018 340.49 342.09 336.74 337.93 916,337
06/22/2018 342.5 343.68 341.04 342.24 515,415
06/21/2018 340.01 341.78 336.44 340.76 350,694
06/20/2018 337.1 342.12 337.015 340.94 249,039
06/19/2018 339.16 342.0824 336.1 337.19 323,448
06/18/2018 339.97 340.8 338.01 340.16 305,589
*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?

Smart Portfolio