Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transdigm Group Incorporated Common Stock (NY:TDG)

1,423.17 +17.55 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 1411 1423 1388 1423 268,948 +17.55(+1.25%)
May 15, 2025 1399 1410 1391 1406 252,476 +14.43(+1.04%)
May 14, 2025 1420 1426 1389 1391 347,499 -24.65(-1.74%)
May 13, 2025 1421 1447 1415 1416 280,310 -1.34(-0.09%)
May 12, 2025 1390 1418 1356 1417 473,422 +43.69(+3.18%)
May 09, 2025 1392 1392 1360 1373 276,287 -11.50(-0.83%)
May 08, 2025 1386 1411 1385 1385 260,415 +2.23(+0.16%)
May 07, 2025 1398 1413 1380 1383 385,302 -9.10(-0.65%)
May 06, 2025 1416 1445 1371 1392 558,235 -80.76(-5.48%)
May 05, 2025 1450 1489 1448 1473 563,328 +22.34(+1.54%)
May 02, 2025 1450 1468 1442 1450 384,996 +16.09(+1.12%)
May 01, 2025 1419 1444 1400 1434 227,986 +21.12(+1.49%)
Apr 30, 2025 1398 1417 1384 1413 217,563 +5.18(+0.37%)
Apr 29, 2025 1394 1413 1392 1408 157,932 +12.17(+0.87%)
Apr 28, 2025 1387 1399 1380 1396 170,303 +17.59(+1.28%)
Apr 25, 2025 1376 1384 1366 1378 199,114 +10.11(+0.74%)
Apr 24, 2025 1354 1373 1348 1368 210,299 +16.02(+1.18%)
Apr 23, 2025 1336 1369 1331 1352 324,786 +44.10(+3.37%)
Apr 22, 2025 1314 1316 1278 1308 457,105 +1.35(+0.10%)
Apr 21, 2025 1331 1340 1291 1307 234,390 -31.11(-2.33%)
Apr 17, 2025 1343 1361 1334 1338 224,374 +1.36(+0.10%)
Apr 16, 2025 1354 1368 1334 1336 324,263 -24.62(-1.81%)
Apr 15, 2025 1327 1369 1323 1361 575,486 +23.79(+1.78%)
Apr 14, 2025 1326 1349 1317 1337 337,707 +24.04(+1.83%)
Apr 11, 2025 1295 1321 1278 1313 268,286 +14.89(+1.15%)
Apr 10, 2025 1301 1329 1257 1298 360,182 -18.87(-1.43%)
Apr 09, 2025 1220 1326 1210 1317 509,353 +85.32(+6.93%)
Apr 08, 2025 1296 1308 1214 1232 365,704 -17.80(-1.42%)
Apr 07, 2025 1207 1287 1184 1250 614,486 +11.70(+0.95%)
Apr 04, 2025 1330 1345 1238 1238 582,030 -125.57(-9.21%)
Apr 03, 2025 1360 1415 1340 1363 352,376 -36.15(-2.58%)
Apr 02, 2025 1379 1415 1372 1400 251,645 +2.13(+0.15%)
Apr 01, 2025 1380 1402 1376 1397 222,754 +14.15(+1.02%)
Mar 31, 2025 1377 1394 1368 1383 380,985 +6.09(+0.44%)
Mar 28, 2025 1380 1385 1364 1377 272,913 -7.06(-0.51%)
Mar 27, 2025 1397 1400 1373 1384 165,971 -9.78(-0.70%)
Mar 26, 2025 1400 1407 1385 1394 226,368 -0.07(-0.01%)
Mar 25, 2025 1383 1397 1377 1394 186,997 +13.76(+1.00%)
Mar 24, 2025 1348 1384 1338 1380 204,772 +34.23(+2.54%)
Mar 21, 2025 1361 1361 1328 1346 545,242 -14.62(-1.07%)
Mar 20, 2025 1356 1367 1350 1361 189,823 -10.58(-0.77%)
Mar 19, 2025 1342 1375 1342 1371 241,068 +28.89(+2.15%)
Mar 18, 2025 1358 1358 1334 1342 192,019 -16.51(-1.21%)
Mar 17, 2025 1350 1363 1345 1359 190,989 +12.44(+0.92%)
Mar 14, 2025 1336 1350 1325 1346 182,177 +16.28(+1.22%)
Mar 13, 2025 1323 1339 1311 1330 267,794 +4.85(+0.37%)
Mar 12, 2025 1328 1333 1305 1325 343,213 +5.50(+0.42%)
Mar 11, 2025 1333 1335 1305 1320 212,951 -16.18(-1.21%)
Mar 10, 2025 1325 1354 1320 1336 325,711 -5.54(-0.41%)
Mar 07, 2025 1333 1343 1306 1342 329,035 -3.09(-0.23%)
Mar 06, 2025 1355 1368 1336 1345 271,496 -30.34(-2.21%)
Mar 05, 2025 1347 1377 1342 1375 206,753 +25.21(+1.87%)
Mar 04, 2025 1361 1379 1335 1350 261,214 -21.01(-1.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.