NYSE - Nasdaq Real Time Price USD

TransDigm Group Incorporated (TDG)

1,241.62 -0.78 (-0.06%)
At close: April 24 at 4:00 PM EDT
1,219.48 -22.14 (-1.78%)
After hours: April 24 at 7:36 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 1,250.00 1,255.59 1,213.79 1,241.62 1,241.62 222,400
Apr 23, 2024 1,215.00 1,244.66 1,212.41 1,242.40 1,242.40 241,800
Apr 22, 2024 1,195.94 1,213.66 1,186.12 1,200.93 1,200.93 147,900
Apr 19, 2024 1,225.37 1,226.33 1,185.78 1,187.70 1,187.70 228,300
Apr 18, 2024 1,218.92 1,237.39 1,211.57 1,213.50 1,213.50 205,500
Apr 17, 2024 1,233.52 1,235.28 1,212.71 1,225.70 1,225.70 148,000
Apr 16, 2024 1,210.09 1,228.08 1,210.09 1,223.15 1,223.15 155,200
Apr 15, 2024 1,243.00 1,248.39 1,206.96 1,207.50 1,207.50 183,200
Apr 12, 2024 1,223.03 1,231.86 1,207.12 1,220.38 1,220.38 193,500
Apr 11, 2024 1,214.67 1,237.51 1,206.87 1,234.93 1,234.93 180,200
Apr 10, 2024 1,206.76 1,224.62 1,205.21 1,219.91 1,219.91 170,200
Apr 9, 2024 1,234.29 1,234.29 1,198.32 1,215.93 1,215.93 130,000
Apr 8, 2024 1,236.91 1,239.26 1,227.88 1,233.29 1,233.29 126,800
Apr 5, 2024 1,212.55 1,237.13 1,212.55 1,235.28 1,235.28 152,900
Apr 4, 2024 1,242.04 1,246.22 1,200.00 1,204.36 1,204.36 188,100
Apr 3, 2024 1,201.71 1,234.95 1,201.71 1,228.51 1,228.51 223,000
Apr 2, 2024 1,209.30 1,209.30 1,196.77 1,203.82 1,203.82 231,700
Apr 1, 2024 1,229.77 1,229.77 1,208.90 1,213.94 1,213.94 148,700
Mar 28, 2024 1,233.80 1,238.95 1,226.38 1,231.60 1,231.60 164,400
Mar 27, 2024 1,233.14 1,237.49 1,223.50 1,233.80 1,233.80 140,400
Mar 26, 2024 1,226.16 1,227.27 1,217.31 1,223.11 1,223.11 113,100
Mar 25, 2024 1,238.13 1,238.13 1,218.07 1,223.41 1,223.41 115,600
Mar 22, 2024 1,232.38 1,238.00 1,226.89 1,231.20 1,231.20 148,900
Mar 21, 2024 1,215.93 1,238.34 1,212.49 1,232.38 1,232.38 203,800
Mar 20, 2024 1,199.70 1,217.00 1,198.54 1,214.98 1,214.98 204,000
Mar 19, 2024 1,184.70 1,202.70 1,177.76 1,200.92 1,200.92 174,700
Mar 18, 2024 1,181.83 1,188.90 1,177.45 1,181.00 1,181.00 154,500
Mar 15, 2024 1,173.08 1,182.25 1,163.82 1,172.20 1,172.20 326,700
Mar 14, 2024 1,189.63 1,192.58 1,179.85 1,185.90 1,185.90 175,800
Mar 13, 2024 1,176.34 1,190.18 1,174.63 1,187.40 1,187.40 162,000
Mar 12, 2024 1,164.13 1,184.39 1,154.21 1,183.13 1,183.13 228,000
Mar 11, 2024 1,158.84 1,158.84 1,136.27 1,151.74 1,151.74 253,900
Mar 8, 2024 1,170.31 1,180.00 1,148.74 1,164.99 1,164.99 204,500
Mar 7, 2024 1,175.00 1,177.65 1,169.54 1,174.69 1,174.69 162,300
Mar 6, 2024 1,169.28 1,174.97 1,162.69 1,168.68 1,168.68 230,300
Mar 5, 2024 1,172.27 1,178.97 1,154.33 1,160.00 1,160.00 229,900
Mar 4, 2024 1,187.35 1,189.53 1,167.73 1,173.41 1,173.41 264,600
Mar 1, 2024 1,178.00 1,188.00 1,169.94 1,183.27 1,183.27 196,400
Feb 29, 2024 1,170.82 1,179.26 1,164.14 1,177.74 1,177.74 314,600
Feb 28, 2024 1,174.00 1,177.10 1,165.38 1,172.00 1,172.00 286,800
Feb 27, 2024 1,186.30 1,187.76 1,161.65 1,174.22 1,174.22 194,300
Feb 26, 2024 1,203.33 1,206.85 1,186.68 1,187.40 1,187.40 168,100
Feb 23, 2024 1,193.39 1,207.58 1,192.78 1,199.89 1,199.89 163,600
Feb 22, 2024 1,165.00 1,195.47 1,164.42 1,192.95 1,192.95 261,900
Feb 21, 2024 1,159.33 1,165.08 1,155.83 1,164.35 1,164.35 183,100
Feb 20, 2024 1,146.44 1,163.48 1,142.00 1,159.01 1,159.01 227,000
Feb 16, 2024 1,159.62 1,165.00 1,144.68 1,146.39 1,146.39 197,300
Feb 15, 2024 1,150.00 1,159.39 1,136.80 1,157.79 1,157.79 233,000
Feb 14, 2024 1,135.38 1,147.60 1,128.51 1,147.13 1,147.13 219,100
Feb 13, 2024 1,100.86 1,123.44 1,100.86 1,122.26 1,122.26 270,200
Feb 12, 2024 1,119.09 1,119.09 1,104.05 1,109.17 1,109.17 219,900
Feb 9, 2024 1,132.08 1,139.98 1,115.87 1,119.89 1,119.89 283,100
Feb 8, 2024 1,153.22 1,155.24 1,108.90 1,128.57 1,128.57 442,600
Feb 7, 2024 1,140.36 1,150.15 1,140.36 1,147.01 1,147.01 369,100
Feb 6, 2024 1,141.67 1,142.55 1,127.83 1,140.60 1,140.60 287,100
Feb 5, 2024 1,119.73 1,139.82 1,119.12 1,135.08 1,135.08 230,800
Feb 2, 2024 1,114.74 1,129.42 1,111.68 1,123.76 1,123.76 188,100
Feb 1, 2024 1,099.46 1,116.93 1,095.72 1,113.68 1,113.68 228,100
Jan 31, 2024 1,087.57 1,100.00 1,086.37 1,092.68 1,092.68 312,000
Jan 30, 2024 1,081.49 1,089.50 1,078.54 1,085.94 1,085.94 174,100
Jan 29, 2024 1,086.16 1,088.41 1,070.03 1,081.73 1,081.73 145,400
Jan 26, 2024 1,082.32 1,089.96 1,070.82 1,082.48 1,082.48 244,500
Jan 25, 2024 1,065.79 1,080.95 1,063.53 1,078.87 1,078.87 260,700
Jan 24, 2024 1,073.28 1,076.94 1,058.94 1,059.92 1,059.92 144,700
Jan 23, 2024 1,070.63 1,077.54 1,068.76 1,071.85 1,071.85 153,800
Jan 22, 2024 1,058.35 1,074.25 1,058.35 1,072.21 1,072.21 200,100
Jan 19, 2024 1,058.40 1,059.95 1,048.06 1,057.13 1,057.13 171,200
Jan 18, 2024 1,035.71 1,053.64 1,032.43 1,053.00 1,053.00 201,300
Jan 17, 2024 1,025.01 1,040.67 1,025.01 1,031.75 1,031.75 149,800
Jan 16, 2024 1,029.16 1,033.65 1,017.80 1,027.32 1,027.32 194,000
Jan 12, 2024 1,027.12 1,033.81 1,018.84 1,032.83 1,032.83 146,200
Jan 11, 2024 1,015.00 1,022.98 1,004.25 1,019.82 1,019.82 188,800
Jan 10, 2024 1,005.81 1,017.21 1,002.81 1,015.00 1,015.00 205,800
Jan 9, 2024 988.94 1,002.85 985.29 1,000.12 1,000.12 210,700
Jan 8, 2024 975.00 997.81 975.00 997.18 997.18 257,700
Jan 5, 2024 977.48 986.76 976.01 978.61 978.61 217,900
Jan 4, 2024 977.89 994.18 974.05 975.53 975.53 207,100
Jan 3, 2024 987.78 993.40 972.08 972.61 972.61 271,500
Jan 2, 2024 1,005.64 1,013.50 989.31 992.20 992.20 245,600
Dec 29, 2023 1,015.00 1,018.50 1,008.01 1,011.60 1,011.60 161,200
Dec 28, 2023 998.71 1,014.31 998.71 1,012.79 1,012.79 118,900
Dec 27, 2023 1,006.30 1,012.44 1,004.28 1,007.99 1,007.99 148,300
Dec 26, 2023 1,000.21 1,012.65 998.21 1,008.97 1,008.97 119,300
Dec 22, 2023 997.09 1,005.91 996.46 1,000.42 1,000.42 144,100
Dec 21, 2023 992.69 995.02 981.51 994.12 994.12 141,100
Dec 20, 2023 991.94 995.81 981.62 981.64 981.64 141,000
Dec 19, 2023 992.63 1,004.20 992.63 998.39 998.39 131,700
Dec 18, 2023 991.19 996.81 985.88 989.89 989.89 138,300
Dec 15, 2023 978.07 994.50 978.07 985.59 985.59 485,800
Dec 14, 2023 1,011.90 1,014.03 975.34 987.00 987.00 328,700
Dec 13, 2023 1,001.26 1,015.72 998.54 1,011.36 1,011.36 228,300
Dec 12, 2023 996.10 1,001.37 992.60 1,000.39 1,000.39 209,500
Dec 11, 2023 982.65 994.69 982.65 992.52 992.52 145,300
Dec 8, 2023 973.70 986.15 971.94 983.92 983.92 144,900
Dec 7, 2023 966.38 976.00 965.69 972.96 972.96 210,000
Dec 6, 2023 962.42 970.94 958.73 963.51 963.51 134,200
Dec 5, 2023 962.43 967.38 950.94 955.51 955.51 140,100
Dec 4, 2023 963.60 969.53 957.70 967.38 967.38 168,700
Dec 1, 2023 958.92 974.75 956.45 970.27 970.27 162,100
Nov 30, 2023 956.54 963.78 949.99 962.87 962.87 279,300
Nov 29, 2023 958.49 959.64 950.62 952.82 952.82 124,600
Nov 28, 2023 979.40 980.00 954.52 956.18 956.18 253,600
Nov 27, 2023 966.59 980.00 966.59 976.58 976.58 167,100
Nov 24, 2023 967.89 976.36 962.59 970.73 970.73 43,000
Nov 22, 2023 969.22 979.71 966.28 970.20 970.20 138,500
Nov 21, 2023 962.53 974.80 961.28 971.03 971.03 237,700
Nov 20, 2023 964.23 969.03 958.05 964.36 964.36 261,100
Nov 17, 2023 35.00 Dividend
Nov 17, 2023 958.23 961.40 951.19 957.63 957.63 291,000
Nov 16, 2023 995.62 997.83 980.55 986.95 951.95 303,100
Nov 15, 2023 995.30 998.58 987.90 994.16 958.90 320,600
Nov 14, 2023 1,004.14 1,013.08 994.93 996.74 961.39 335,600
Nov 13, 2023 990.00 995.36 980.24 993.15 957.93 308,800
Nov 10, 2023 985.33 996.25 973.22 992.50 957.30 356,100
Nov 9, 2023 945.00 990.10 935.84 973.07 938.56 654,100
Nov 8, 2023 895.12 897.85 886.76 895.21 863.46 280,100
Nov 7, 2023 886.84 896.23 879.35 892.82 861.16 276,200
Nov 6, 2023 882.56 889.34 874.95 888.74 857.22 212,300
Nov 3, 2023 875.56 890.28 875.56 882.08 850.80 215,700
Nov 2, 2023 838.89 870.46 838.48 869.73 838.89 338,800
Nov 1, 2023 831.27 831.27 818.12 828.34 798.96 261,500
Oct 31, 2023 821.37 833.90 817.62 828.09 798.72 360,100
Oct 30, 2023 825.60 827.76 816.97 819.67 790.60 337,500
Oct 27, 2023 817.27 820.95 811.42 819.05 790.00 222,600
Oct 26, 2023 822.44 832.88 816.92 818.00 788.99 221,100
Oct 25, 2023 829.39 837.59 814.76 818.28 789.26 150,300
Oct 24, 2023 837.34 839.20 826.28 831.07 801.60 137,800
Oct 23, 2023 821.99 832.08 817.36 826.50 797.19 161,900
Oct 20, 2023 830.70 832.00 818.99 822.76 793.58 184,600
Oct 19, 2023 839.19 849.15 828.82 830.62 801.16 170,600
Oct 18, 2023 858.31 859.00 839.97 841.91 812.05 246,200
Oct 17, 2023 860.14 873.17 855.01 863.18 832.57 177,400
Oct 16, 2023 866.00 873.71 860.09 863.91 833.27 225,300
Oct 13, 2023 861.98 868.48 848.47 857.09 826.70 228,200
Oct 12, 2023 872.31 872.31 851.87 858.31 827.87 209,300
Oct 11, 2023 856.84 871.80 856.84 869.00 838.18 252,300
Oct 10, 2023 871.44 878.82 861.65 866.18 835.46 247,100
Oct 9, 2023 857.64 868.13 850.64 867.06 836.31 259,700
Oct 6, 2023 833.76 851.83 828.55 850.08 819.93 312,900
Oct 5, 2023 823.55 844.03 815.94 838.93 809.18 435,600
Oct 4, 2023 810.29 822.90 805.40 821.65 792.51 207,100
Oct 3, 2023 817.90 823.12 802.46 812.25 783.45 320,700
Oct 2, 2023 841.11 841.88 817.62 824.38 795.15 251,800
Sep 29, 2023 854.05 856.03 837.82 843.13 813.23 258,700
Sep 28, 2023 855.61 861.86 847.00 848.37 818.28 255,000
Sep 27, 2023 845.73 854.21 840.90 851.82 821.61 127,600
Sep 26, 2023 848.19 849.20 842.15 842.68 812.80 260,300
Sep 25, 2023 842.62 854.69 838.10 851.21 821.02 107,000
Sep 22, 2023 845.57 853.50 842.84 847.36 817.31 146,500
Sep 21, 2023 850.70 853.77 840.00 842.83 812.94 227,200
Sep 20, 2023 875.88 880.48 854.33 854.35 824.05 150,400
Sep 19, 2023 869.01 875.00 861.61 870.59 839.72 123,000
Sep 18, 2023 865.71 877.51 865.60 870.09 839.23 184,900
Sep 15, 2023 871.00 876.06 863.04 864.70 834.04 817,100
Sep 14, 2023 870.00 877.76 865.25 874.12 843.12 192,300
Sep 13, 2023 871.43 877.84 860.41 867.15 836.40 191,800
Sep 12, 2023 873.94 881.02 871.28 872.06 841.13 175,000
Sep 11, 2023 876.99 881.20 861.60 877.82 846.69 185,700
Sep 8, 2023 887.61 888.48 865.00 871.89 840.97 180,600
Sep 7, 2023 883.12 888.05 879.24 887.23 855.77 158,700
Sep 6, 2023 890.81 894.76 881.00 882.98 851.67 229,400
Sep 5, 2023 912.12 912.12 885.76 889.16 857.63 227,600
Sep 1, 2023 909.34 913.79 900.75 911.32 879.00 145,800
Aug 31, 2023 905.41 910.58 901.36 903.85 871.80 272,200
Aug 30, 2023 893.56 909.76 893.56 902.74 870.73 217,600
Aug 29, 2023 877.02 894.10 876.29 893.58 861.89 131,100
Aug 28, 2023 863.87 882.31 863.87 881.50 850.24 137,500
Aug 25, 2023 861.39 870.62 858.45 864.77 834.10 144,400
Aug 24, 2023 862.26 871.94 850.96 859.00 828.54 238,200
Aug 23, 2023 858.50 870.18 855.83 865.61 834.91 125,700
Aug 22, 2023 858.15 861.36 852.95 855.24 824.91 124,800
Aug 21, 2023 857.67 861.25 848.19 852.31 822.08 247,600
Aug 18, 2023 837.30 860.35 834.05 857.13 826.73 282,400
Aug 17, 2023 861.17 862.10 841.88 843.77 813.85 196,300
Aug 16, 2023 861.42 866.71 854.91 855.64 825.30 155,400
Aug 15, 2023 865.00 865.03 848.95 860.55 830.03 211,500
Aug 14, 2023 873.54 876.35 862.82 865.01 834.33 416,400
Aug 11, 2023 880.00 882.53 865.23 873.28 842.31 146,500
Aug 10, 2023 870.40 880.84 870.00 877.77 846.64 256,600
Aug 9, 2023 890.53 890.53 861.36 869.90 839.05 382,100
Aug 8, 2023 927.52 940.00 860.25 888.86 857.34 646,900
Aug 7, 2023 901.00 921.71 899.56 914.18 881.76 326,000
Aug 4, 2023 897.39 914.29 892.44 896.10 864.32 296,900
Aug 3, 2023 882.39 902.78 878.36 895.58 863.82 271,300
Aug 2, 2023 898.02 899.46 886.75 887.36 855.89 159,500
Aug 1, 2023 897.29 907.00 895.71 902.63 870.62 256,700
Jul 31, 2023 885.08 900.00 885.08 899.72 867.81 185,000
Jul 28, 2023 899.99 900.00 878.29 885.13 853.74 235,300
Jul 27, 2023 895.24 896.68 885.80 892.62 860.97 176,300
Jul 26, 2023 892.67 899.07 886.91 891.98 860.35 204,300
Jul 25, 2023 871.13 893.76 867.43 893.74 862.05 244,900
Jul 24, 2023 887.01 890.20 879.80 882.04 850.76 168,500
Jul 21, 2023 893.74 894.50 886.14 887.93 856.44 154,200
Jul 20, 2023 889.95 890.90 885.44 890.34 858.77 253,300
Jul 19, 2023 890.02 899.97 881.43 886.35 854.92 225,200
Jul 18, 2023 886.24 897.78 886.24 896.80 865.00 239,400
Jul 17, 2023 888.75 894.00 886.02 886.25 854.82 208,200
Jul 14, 2023 893.63 893.65 880.42 888.75 857.23 194,000
Jul 13, 2023 886.62 895.25 886.62 893.70 862.01 162,200
Jul 12, 2023 895.60 897.28 884.63 888.03 856.54 297,400
Jul 11, 2023 880.33 893.64 878.58 892.72 861.06 309,400
Jul 10, 2023 880.09 889.42 880.02 881.49 850.23 257,900
Jul 7, 2023 878.59 888.20 875.95 883.08 851.76 204,900
Jul 6, 2023 882.53 890.09 877.00 878.84 847.67 261,600
Jul 5, 2023 889.11 893.12 882.76 886.58 855.14 229,200
Jul 3, 2023 888.93 896.82 884.01 896.45 864.66 90,500
Jun 30, 2023 894.90 899.56 883.50 894.17 862.46 221,000
Jun 29, 2023 874.62 887.10 874.62 886.12 854.70 178,600
Jun 28, 2023 875.42 883.71 869.12 875.42 844.38 228,700
Jun 27, 2023 856.35 873.88 855.66 873.74 842.75 199,600
Jun 26, 2023 849.27 857.15 846.52 855.34 825.01 216,500
Jun 23, 2023 843.73 853.83 843.44 850.26 820.11 419,500
Jun 22, 2023 843.19 858.67 843.19 850.59 820.43 304,300
Jun 21, 2023 820.62 848.10 819.66 847.97 817.90 303,800
Jun 20, 2023 814.21 822.73 813.39 821.56 792.43 373,000
Jun 16, 2023 826.80 830.00 814.40 815.89 786.96 403,200
Jun 15, 2023 805.70 826.04 805.20 824.66 795.42 239,600
Jun 14, 2023 805.38 812.75 803.21 810.86 782.10 216,500
Jun 13, 2023 808.87 812.60 799.63 802.97 774.49 197,400
Jun 12, 2023 802.30 807.52 794.97 806.40 777.80 178,100
Jun 9, 2023 808.37 809.77 794.72 800.01 771.64 167,300
Jun 8, 2023 800.00 808.50 800.00 807.00 778.38 139,100
Jun 7, 2023 799.50 808.55 796.06 805.76 777.19 218,000
Jun 6, 2023 790.47 797.65 788.39 795.42 767.21 241,300
Jun 5, 2023 796.90 796.90 782.45 788.15 760.20 191,000
Jun 2, 2023 783.77 802.08 779.34 793.82 765.67 284,100
Jun 1, 2023 775.63 782.89 775.38 778.15 750.55 239,800
May 31, 2023 777.90 779.80 768.23 773.65 746.21 507,000
May 30, 2023 790.00 793.90 778.47 780.46 752.78 202,600
May 26, 2023 787.50 799.05 787.50 792.49 764.39 206,200
May 25, 2023 785.93 791.56 779.17 786.71 758.81 341,300
May 24, 2023 775.24 784.80 768.05 779.63 751.98 328,700
May 23, 2023 800.20 802.61 782.33 783.22 755.44 400,000
May 22, 2023 822.58 826.30 807.34 807.90 779.25 247,500
May 19, 2023 831.58 831.58 820.06 822.51 793.34 285,900
May 18, 2023 819.88 828.93 815.24 826.05 796.76 228,600
May 17, 2023 815.15 826.28 812.49 819.92 790.84 235,100
May 16, 2023 810.00 824.59 805.40 807.07 778.45 313,400
May 15, 2023 799.95 808.82 796.36 808.14 779.48 269,000
May 12, 2023 800.00 803.28 783.80 795.59 767.38 184,700
May 11, 2023 804.53 809.87 791.78 796.88 768.62 223,000
May 10, 2023 815.00 816.94 804.68 810.14 781.41 445,100
May 9, 2023 780.00 815.85 766.00 808.41 779.74 625,900
May 8, 2023 770.59 776.26 768.40 772.30 744.91 367,700
May 5, 2023 766.12 770.24 762.09 767.19 739.98 281,700
May 4, 2023 767.08 767.08 750.86 759.99 733.04 355,000
May 3, 2023 772.72 779.45 766.29 769.22 741.94 342,600
May 2, 2023 768.43 772.96 754.56 771.90 744.53 287,400
May 1, 2023 765.00 778.12 764.39 769.19 741.91 247,700
Apr 28, 2023 753.62 765.69 753.62 765.00 737.87 167,800
Apr 27, 2023 751.32 759.66 745.65 759.14 732.22 216,400
Apr 26, 2023 752.30 755.93 741.74 742.92 716.57 291,300
Apr 25, 2023 760.94 762.55 751.62 754.00 727.26 254,700

Related Tickers

HEI HEICO Corporation
204.75
-0.03%
 
HWM Howmet Aerospace Inc.
64.70
-0.09%
 
TXT Textron Inc.
94.01
-1.33%
 
LHX L3Harris Technologies, Inc.
207.71
+0.01%
 
AXON Axon Enterprise, Inc.
302.41
+0.28%
 
GD General Dynamics Corporation
281.11
-3.97%
 
CW Curtiss-Wright Corporation
252.64
-0.27%
 
NOC Northrop Grumman Corporation
474.57
-0.02%
 
HII Huntington Ingalls Industries, Inc.
275.84
+0.50%
 
AVAV AeroVironment, Inc.
157.99
-0.20%