Historical Data for Transdigm Group Incorporated Inc. (TDG)

$ 288.9994 r      16.4594 (+6.04%) Volume: 720.01k 1:37 PM EDT 2-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/02/20 270.01 293.86 260.00 288.9994 720.01k 16.4594 6.04% 288.9994 200.99m 10,494
04/01/20 302.58 304.18 269.085 272.54 1.33m -47.65 -14.88% 272.54 372.81m 21,720
03/31/20 339.87 347.05 318.78 320.19 1.05m -22.56 -6.58% 320.19 345.2m 20,215
03/30/20 363.02 367.50 330.64 342.75 979.59k -20.26 -5.58% 342.75 334.49m 17,073
03/27/20 388.15 388.87 358.13 363.01 714.54k -39.08 -9.72% 363.01 261.56m 14,149
03/26/20 361.30 408.76 356.07 402.09 1.08m 52.00 14.85% 402.09 419.86m 18,286
03/25/20 344.91 368.98 331.457 350.09 1.1m 24.41 7.50% 350.09 384.94m 17,250
03/24/20 323.60 345.62 312.00 325.68 980.31k 24.15 8.01% 325.68 319.89m 16,636
03/23/20 301.08 319.52 280.82 301.53 1.27m -0.98 -0.32% 301.53 381.58m 18,254
03/20/20 313.48 337.28 301.08 302.51 2.09m -3.26 -1.07% 302.51 659.42m 28,198
03/19/20 242.10 312.78 241.21 305.77 1.74m 59.98 24.40% 305.77 500.88m 23,887
03/18/20 276.45 283.37 200.06 245.79 3.57m -69.22 -21.97% 245.79 858.41m 40,272
03/17/20 342.93 343.34 295.95 315.01 1.81m -23.43 -6.92% 315.01 558.48m 24,468
03/16/20 331.91 361.63 329.01 338.44 1.91m -76.28 -18.39% 338.44 662.33m 24,006
03/13/20 436.22 441.39 397.87 414.72 1.38m 7.71 1.89% 414.72 581.18m 21,494
03/12/20 420.18 428.63 390.02 407.01 1.7m -55.16 -11.94% 407.01 692.09m 25,605
03/11/20 474.97 484.98 451.3276 462.17 1.19m -33.47 -6.75% 462.17 554.79m 19,841
03/10/20 468.51 496.9899 467.02 495.64 943.83k 43.63 9.65% 495.64 455.05m 18,033
03/09/20 461.45 473.59 440.82 452.01 1.24m -51.10 -10.16% 452.01 567.26m 18,330
03/06/20 518.48 522.03 494.72 503.11 1.25m -33.26 -6.20% 503.11 632.24m 21,979
03/05/20 563.64 564.51 525.045 536.37 945.85k -41.07 -7.11% 536.37 508.24m 14,770
03/04/20 565.40 577.96 556.23 577.44 472.88k 20.37 3.66% 577.44 268.66m 8,707
03/03/20 565.86 586.49 551.50 557.07 423.47k -11.39 -2.00% 557.07 239.51m 11,545
03/02/20 559.70 571.40 546.36 568.46 527.91k 10.65 1.91% 568.46 294.33m 14,823