Quantcast

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

TDG 
$344.43
*  
4.47
1.31%
Get TDG Alerts
*Delayed - data as of Nov. 15, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-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.
16:00 338.09 344.63 334.47 344.43 404,918
11/15/2018 337.81 344.63 334.47 344.43 405,999
11/14/2018 348.14 350.645 339.5 339.96 408,230
11/13/2018 342.9 348.06 340.91 345.64 560,538
11/12/2018 356.97 356.97 341.9511 343.13 621,127
11/09/2018 356.06 358.46 353.26 357.46 263,201
11/08/2018 360.51 365 353.36 357.63 315,357
11/07/2018 357.84 361.13 352.97 360.51 468,438
11/06/2018 347.98 366.69 344.02 355.15 889,147
11/05/2018 345.2 347.43 342.69 347.17 629,830
11/02/2018 347.35 353.845 341.49 344.16 527,175
11/01/2018 332.39 346.24 331.575 345.59 545,787
10/31/2018 322 334.77 322 330.25 385,263
10/30/2018 312.95 318.24 311.96 317.41 583,282
10/29/2018 320.85 322.88 307.36 312.09 589,039
10/26/2018 323.38 326.01 315.4501 315.89 782,333
10/25/2018 325.66 331.38 320.01 327.89 575,193
10/24/2018 334.34 336.8428 322.2 322.74 509,563
10/23/2018 328.92 335.42 326.27 332.86 433,301
10/22/2018 337.48 339.64 333.67 334.78 598,814
10/19/2018 337.49 340.34 334.18 337.19 462,255
10/18/2018 344.91 345.96 336.2 337.16 494,186
10/17/2018 345.44 348.25 342 347.78 605,987
10/16/2018 329.56 345.19 326.21 344.7 850,307
10/15/2018 325 328.99 325 327.49 581,168
10/12/2018 325 328.91 320.27 323.39 903,323
10/11/2018 338.19 338.19 317.05 321.13 1,201,143
10/10/2018 331 347.85 331 340.06 1,186,603
10/09/2018 355.81 355.81 349.01 351.21 326,769
10/08/2018 358.61 360.915 352.515 355.85 266,524
10/05/2018 366.89 367.47 359.97 360.34 286,349
10/04/2018 370.91 370.91 364.54 367.24 175,282
10/03/2018 370.93 374.31 369.3 372.04 239,963
10/02/2018 370.37 371.925 368.52 369.93 152,160
10/01/2018 375.09 375.35 367.82 370.17 287,119
09/28/2018 373.33 375.28 371.53 372.3 564,822
09/27/2018 371.1 375.4 371.1 372.65 277,547
09/26/2018 369.7 372.52 368.47 369.87 413,111
09/25/2018 365.43 370.1 364.92 368.85 135,116
09/24/2018 369.18 369.345 364.19 365.71 150,021
09/21/2018 369.75 370.47 367.56 368.37 422,182
09/20/2018 371.12 371.12 365.43 368.59 223,380
09/19/2018 373.84 374.48 368.295 369.19 189,730
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
*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