Historical Data for Transdigm Group Incorporated Inc. (TDG)

$ 380.80   5.45 (+1.45%) Volume: 571.97k 6:30 PM EDT 22-May-2020
After Hours:  $ 380.80 0.00 (0.00%) Volume: 3.42k 7:05 PM EDT 22-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 378.16 382.062 368.50 380.80 571.96k 5.45 1.45% 380.80 215.86m 12,247
05/21/20 366.61 390.64 366.61 375.35 616.13k 10.02 2.74% 375.35 234.83m 13,516
05/20/20 367.82 377.23 361.40 365.33 445.48k 4.13 1.14% 365.33 163.5m 8,646
05/19/20 368.83 376.61 359.17 361.20 783.87k -9.32 -2.52% 361.20 288.85m 15,868
05/18/20 345.36 374.9899 344.64 370.52 806.67k 45.52 14.01% 370.52 293.26m 16,840
05/15/20 324.10 332.63 318.095 325.00 411.28k -5.44 -1.65% 325.00 133.97m 8,472
05/14/20 315.87 332.93 303.51 330.44 653.49k 10.39 3.25% 330.44 210.13m 13,881
05/13/20 327.27 332.755 309.755 320.05 1.01m -9.46 -2.87% 320.05 320.17m 17,558
05/12/20 348.60 354.3383 329.15 329.51 665.15k -19.45 -5.57% 329.51 225.78m 11,634
05/11/20 346.91 355.00 335.81 348.96 707.6k -3.65 -1.04% 348.96 247.65m 13,211
05/08/20 332.55 353.34 330.01 352.61 456.8k 28.06 8.65% 352.61 157.23m 10,574
05/07/20 323.73 334.93 322.36 324.55 612.92k 5.08 1.59% 324.55 201.32m 11,286
05/06/20 329.17 334.00 318.52 319.47 584.21k -5.12 -1.58% 319.47 189.42m 12,160
05/05/20 351.39 359.43 312.20 324.59 1.02m -17.84 -5.21% 324.59 335.24m 18,048
05/04/20 332.01 342.63 320.18 342.43 1.09m -7.02 -2.01% 342.43 361.45m 16,508
05/01/20 355.52 355.52 335.505 349.45 959.93k -13.63 -3.75% 349.45 329.66m 16,143
04/30/20 362.23 366.50 344.695 363.08 1.2m -8.10 -2.18% 363.08 432.53m 18,043
04/29/20 351.89 379.00 346.50 371.18 816.54k 34.53 10.26% 371.18 299.14m 14,569
04/28/20 329.02 340.23 317.03 336.65 708.19k 19.20 6.05% 336.65 235.48m 12,267
04/27/20 307.87 321.90 299.62 317.45 791.7k 12.53 4.11% 317.45 246.11m 12,035
04/24/20 313.46 314.665 304.44 304.92 776.41k -9.36 -2.98% 304.92 238.94m 10,631