Historical Data for Transdigm Group Incorporated Inc. (TDG)

$ 565.95   6.17 (+1.10%) Volume: 133.37k 1:31 PM EST 18-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/18/19 562.00 568.83 560.00 565.95 133.37k 6.17 1.10% 565.95 75.36m 4,291
11/15/19 561.33 564.085 556.97 559.78 346.7k 0.01 0.00% 559.78 194.21m 7,381
11/14/19 547.76 560.61 546.94 559.77 205.39k 10.57 1.92% 559.77 114.31m 6,533
11/13/19 544.29 553.04 543.54 549.20 209.98k 4.70 0.86% 549.20 114.99m 5,525
11/12/19 543.34 545.52 541.12 544.50 180.58k 1.39 0.26% 544.50 98.2m 4,349
11/11/19 540.09 544.31 538.29 543.11 212k 2.03 0.38% 543.11 115.04m 5,493
11/08/19 538.86 544.89 538.59 541.08 195.84k 2.78 0.52% 541.08 106.12m 5,023
11/07/19 539.26 543.23 537.65 538.30 265.5k 1.88 0.35% 538.30 143.33m 5,682
11/06/19 535.55 536.58 530.58 536.42 226.79k 0.95 0.18% 536.42 121.22m 7,283
11/05/19 531.37 535.65 527.80 535.47 187.34k 2.43 0.46% 535.47 99.96m 6,351
11/04/19 539.50 541.04 529.30 533.04 186.09k -5.24 -0.97% 533.04 99.17m 5,845
11/01/19 531.03 539.45 528.92 538.28 239.27k 12.00 2.28% 538.28 128.19m 7,097
10/31/19 532.20 532.65 524.54 526.28 204.63k -5.68 -1.07% 526.28 107.98m 6,272
10/30/19 526.06 532.60 521.4823 531.96 165.63k 5.99 1.14% 531.96 87.67m 4,911
10/29/19 532.00 539.68 525.39 525.97 286.64k -1.55 -0.29% 525.97 152.19m 7,882
10/28/19 523.26 530.99 523.26 527.52 198.86k 4.07 0.78% 527.52 105.1m 4,452
10/25/19 527.27 529.97 522.67 523.45 191.22k -4.34 -0.82% 523.45 100.42m 5,324
10/24/19 515.44 528.895 513.30 527.79 221.41k 12.92 2.51% 527.79 116.22m 5,570
10/23/19 508.21 516.27 508.21 514.87 174.52k 3.94 0.77% 514.87 89.66m 4,688
10/22/19 521.00 524.85 508.33 510.93 350.95k -11.00 -2.11% 510.93 180.29m 7,447
10/21/19 525.60 529.06 521.12 521.93 314.85k -4.64 -0.88% 521.93 165.03m 7,306
10/18/19 527.88 527.88 519.51 526.57 338.81k 0.02 0.00% 526.57 177.77m 6,681