Quantcast

Historical Stock Prices

TDG 
$355.89
*  
6.84
1.96%
Get TDG Alerts
*Delayed - data as of Jan. 18, 2019  -  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
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 351.72 355.96 350.08 355.89 383,007
01/17/2019 347 353.03 346.8472 349.05 381,232
01/16/2019 349.43 349.55 346.68 348.67 288,151
01/15/2019 348.17 349.88 345.35 348.89 265,643
01/14/2019 345.79 350.91 343.48 348.06 325,857
01/11/2019 347.5 349.65 344.9 349.5 219,250
01/10/2019 344.41 351 341 349.89 369,285
01/09/2019 346.81 349.46 345.41 346.5 307,719
01/08/2019 345.36 348.43 342.24 345.86 359,740
01/07/2019 340.89 344.26 338.64 341.53 321,757
01/04/2019 330.74 340.97 329.35 340.97 284,580
01/03/2019 337.88 337.88 324.86 325.55 406,065
01/02/2019 335.51 340.805 330.38 339.65 311,453
12/31/2018 338.74 343.3799 337.17 340.06 355,384
12/28/2018 333.71 340.67 330.435 335.28 251,251
12/27/2018 327.14 331.86 316.48 331.86 429,915
12/26/2018 316 332.96 314.172 332.49 519,964
12/24/2018 318.71 322.66 311.46 314.51 316,856
12/21/2018 323.62 330.5 320.24 322.73 551,428
12/20/2018 331.58 335.57 321.845 324.32 583,810
12/19/2018 343.73 348.26 330 333.35 402,920
12/18/2018 342.84 347.16 338.59 342.85 349,934
12/17/2018 345.34 351.89 336.7401 339.85 390,729
12/14/2018 344.8 350.2 344.25 346.8 277,885
12/13/2018 353.93 355.3 347.93 348.08 203,877
12/12/2018 350.99 357.945 350.99 353.56 206,076
12/11/2018 352.61 357.63 344.82 345.73 314,540
12/10/2018 341.54 349.17 336.96 345.79 426,311
12/07/2018 348.14 354.08 338.915 343.38 366,247
12/06/2018 347.17 352.28 342.03 347.85 661,509
12/04/2018 371.08 371.81 352.95 353.81 582,382
12/03/2018 369.15 374.345 368.39 372.39 507,695
11/30/2018 367.81 368.47 357.81 361.67 491,913
11/29/2018 360.14 370.63 358.76 367.37 370,872
11/28/2018 351 361.63 351 360.58 350,521
11/27/2018 347.48 349.16 343.24 348.48 343,396
11/26/2018 344.57 350.7 343.69 350.34 389,133
11/23/2018 336.25 345.74 335.77 341.11 155,327
11/21/2018 332.24 340.86 330.1601 338.69 400,900
11/20/2018 331.45 331.45 317.44 329.46 1,019,384
11/19/2018 346.66 349.2 336.745 337.87 299,205
11/16/2018 342.22 350.3 341.55 347.77 327,732
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
*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