Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transdigm Group Inc (NY: TDG )

1,293.80 +22.02 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 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 (%)
Dec 31, 2021 593.77 600.67 591.80 596.74 160,049 +1.75(+0.29%)
Dec 30, 2021 590.16 602.33 590.16 594.99 179,077 +3.66(+0.62%)
Dec 29, 2021 586.84 592.70 586.57 591.33 115,966 +0.01(+0.00%)
Dec 28, 2021 586.37 596.98 586.37 591.32 118,037 +2.81(+0.48%)
Dec 27, 2021 588.22 591.58 584.45 588.51 163,361 -0.47(-0.08%)
Dec 23, 2021 581.47 595.34 577.90 588.98 214,904 +12.47(+2.16%)
Dec 22, 2021 567.74 577.94 566.15 576.50 203,477 +5.07(+0.89%)
Dec 21, 2021 551.37 572.08 551.12 571.43 276,766 +26.48(+4.86%)
Dec 20, 2021 536.13 547.86 535.56 544.95 244,787 -2.64(-0.48%)
Dec 17, 2021 543.53 555.21 533.44 547.60 387,957 +6.79(+1.26%)
Dec 16, 2021 555.44 556.64 540.76 540.81 250,656 -5.58(-1.02%)
Dec 15, 2021 547.61 551.91 532.79 546.39 329,729 -1.08(-0.20%)
Dec 14, 2021 553.08 560.18 545.34 547.47 236,317 -7.65(-1.38%)
Dec 13, 2021 563.66 564.42 542.35 555.12 373,744 -12.58(-2.22%)
Dec 10, 2021 572.33 572.33 563.05 567.70 180,852 -0.31(-0.05%)
Dec 09, 2021 566.84 572.98 566.30 568.00 162,840 -6.50(-1.13%)
Dec 08, 2021 568.37 578.12 567.81 574.50 202,111 +8.64(+1.53%)
Dec 07, 2021 570.47 578.34 564.12 565.87 412,090 +1.63(+0.29%)
Dec 06, 2021 557.57 572.63 551.36 564.23 400,314 +16.62(+3.03%)
Dec 03, 2021 545.11 547.98 537.82 547.62 323,863 +1.79(+0.33%)
Dec 02, 2021 525.53 546.72 523.71 545.82 514,360 +26.84(+5.17%)
Dec 01, 2021 555.78 556.97 518.37 518.98 691,345 -23.15(-4.27%)
Nov 30, 2021 542.00 550.85 533.00 542.13 843,116 -5.79(-1.06%)
Nov 29, 2021 537.78 550.33 523.43 547.91 1,357,232 +21.50(+4.09%)
Nov 26, 2021 545.83 549.78 524.19 526.41 1,178,917 -53.19(-9.18%)
Nov 24, 2021 585.24 589.61 577.41 579.60 516,200 -6.80(-1.16%)
Nov 23, 2021 602.22 602.98 581.18 586.40 597,584 -4.11(-0.70%)
Nov 22, 2021 592.99 602.37 589.84 590.50 313,883 -2.07(-0.35%)
Nov 19, 2021 617.53 617.53 587.36 592.58 433,165 -26.98(-4.36%)
Nov 18, 2021 619.50 620.81 619.62 619.56 287,380 +1.58(+0.25%)
Nov 17, 2021 606.90 621.00 599.50 617.98 295,707 +11.10(+1.83%)
Nov 16, 2021 616.17 630.44 605.84 606.88 313,431 -6.24(-1.02%)
Nov 15, 2021 608.15 615.79 601.87 613.12 266,687 +10.07(+1.67%)
Nov 12, 2021 613.99 620.23 595.91 603.04 379,284 -12.39(-2.01%)
Nov 11, 2021 634.56 634.56 615.40 615.43 177,781 -19.73(-3.11%)
Nov 10, 2021 639.77 635.16 328,751 -7.27(-1.13%)
Nov 09, 2021 633.51 642.64 628.93 642.43 255,299 +9.77(+1.54%)
Nov 08, 2021 625.66 633.08 619.11 632.66 379,648 +8.85(+1.42%)
Nov 05, 2021 599.66 624.60 595.49 623.81 399,548 +33.73(+5.72%)
Nov 04, 2021 584.78 590.88 582.43 590.08 227,483 +5.80(+0.99%)
Nov 03, 2021 587.54 589.66 579.87 584.28 228,949 -6.33(-1.07%)
Nov 02, 2021 592.31 596.73 586.97 590.62 213,841 -0.74(-0.13%)
Nov 01, 2021 585.31 592.66 585.16 591.36 202,194 +6.30(+1.08%)
Oct 29, 2021 587.84 591.33 579.58 585.05 273,050 -4.29(-0.73%)
Oct 28, 2021 588.94 592.53 585.68 589.34 246,019 -0.78(-0.13%)
Oct 27, 2021 605.50 606.73 589.56 590.12 217,122 -12.87(-2.13%)
Oct 26, 2021 597.95 607.66 602.99 257,914 +6.41(+1.08%)
Oct 25, 2021 605.27 609.31 593.17 596.57 212,732 -11.38(-1.87%)
Oct 22, 2021 613.74 615.15 604.66 607.95 177,012 -1.66(-0.27%)
Oct 21, 2021 600.99 609.62 600.06 609.61 194,620 +6.24(+1.03%)
Oct 20, 2021 600.72 608.07 598.66 603.37 193,350 -3.46(-0.57%)
Oct 19, 2021 605.30 609.92 599.17 606.83 231,574 +6.61(+1.10%)
Oct 18, 2021 594.25 600.43 589.74 600.22 175,637 +0.49(+0.08%)
Oct 15, 2021 602.08 604.21 599.53 599.73 274,897 +3.50(+0.59%)
Oct 14, 2021 600.17 600.17 592.11 596.23 291,799 +3.52(+0.59%)
Oct 13, 2021 591.50 594.43 583.43 592.72 243,903 +0.71(+0.12%)
Oct 12, 2021 599.00 602.42 590.66 592.00 193,433 -5.54(-0.93%)
Oct 11, 2021 603.59 608.14 596.99 597.55 113,275 -6.49(-1.07%)
Oct 08, 2021 605.37 609.13 600.87 604.04 154,159 -3.72(-0.61%)
Oct 07, 2021 615.32 617.33 607.05 607.76 179,042 -2.40(-0.39%)
Oct 06, 2021 597.18 611.14 591.90 610.16 203,451 +4.98(+0.82%)
Oct 05, 2021 606.29 610.97 602.20 605.18 192,686 +1.19(+0.20%)
Oct 04, 2021 612.99 612.99 597.01 603.99 236,484 -8.37(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.