Transdigm Group Incorporated (TDG) Historical Stock Data
1,262.61 ↑1.63 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TDG is down -0.56% a day on average. There have been 12 days where Transdigm Group Incorporated closed green and 18 days where TDG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1,260.95 | 1,262.61 | ↑$1.66 (0.13%) | 1,247.62 | 1,273.89 | 344.86K |
| 2024-11-25 | 1,268.00 | 1,260.98 | ↓$7.02 (-0.55%) | 1,248.24 | 1,268.00 | 436.89K |
| 2024-11-22 | 1,239.00 | 1,260.32 | ↑$21.32 (1.72%) | 1,230.05 | 1,266.78 | 486.58K |
| 2024-11-21 | 1,305.20 | 1,240.13 | ↓$65.07 (-4.99%) | 1,237.46 | 1,311.01 | 567.35K |
| 2024-11-20 | 1,263.13 | 1,293.11 | ↑$29.98 (2.37%) | 1,250.26 | 1,297.97 | 377.22K |
| 2024-11-19 | 1,250.89 | 1,250.62 | ↓$0.27 (-0.02%) | 1,246.20 | 1,257.37 | 319.34K |
| 2024-11-18 | 1,260.96 | 1,252.35 | ↓$8.61 (-0.68%) | 1,242.99 | 1,266.21 | 268.29K |
| 2024-11-15 | 1,265.43 | 1,254.16 | ↓$11.27 (-0.89%) | 1,240.20 | 1,279.47 | 481.10K |
| 2024-11-14 | 1,355.12 | 1,271.71 | ↓$83.41 (-6.16%) | 1,257.97 | 1,355.12 | 667.53K |
| 2024-11-13 | 1,361.93 | 1,363.00 | ↑$1.07 (0.08%) | 1,354.14 | 1,377.46 | 227.51K |
| 2024-11-12 | 1,378.09 | 1,355.42 | ↓$22.67 (-1.65%) | 1,344.03 | 1,380.63 | 266.14K |
| 2024-11-11 | 1,361.04 | 1,374.76 | ↑$13.72 (1.01%) | 1,360.29 | 1,384.68 | 214.59K |
| 2024-11-08 | 1,327.87 | 1,350.98 | ↑$23.11 (1.74%) | 1,327.87 | 1,370.11 | 245.52K |
| 2024-11-07 | 1,347.00 | 1,329.39 | ↓$17.61 (-1.31%) | 1,306.03 | 1,359.90 | 509.73K |
| 2024-11-06 | 1,398.00 | 1,382.60 | ↓$15.40 (-1.10%) | 1,366.64 | 1,400.00 | 396.91K |
| 2024-11-05 | 1,322.38 | 1,337.60 | ↑$15.22 (1.15%) | 1,318.00 | 1,339.00 | 166.59K |
| 2024-11-04 | 1,308.93 | 1,315.39 | ↑$6.46 (0.49%) | 1,306.77 | 1,321.92 | 179.59K |
| 2024-11-01 | 1,307.81 | 1,304.50 | ↓$3.31 (-0.25%) | 1,300.00 | 1,317.42 | 218K |
| 2024-10-31 | 1,325.00 | 1,302.30 | ↓$22.70 (-1.71%) | 1,300.03 | 1,330.24 | 268.48K |
| 2024-10-30 | 1,328.95 | 1,329.63 | ↑$0.68 (0.05%) | 1,328.00 | 1,344.55 | 219.06K |
| 2024-10-29 | 1,331.66 | 1,336.17 | ↑$4.51 (0.34%) | 1,326.52 | 1,342.00 | 162.82K |
| 2024-10-28 | 1,363.78 | 1,339.08 | ↓$24.70 (-1.81%) | 1,337.43 | 1,363.78 | 169.98K |
| 2024-10-25 | 1,355.02 | 1,354.83 | ↓$0.19 (-0.01%) | 1,345.04 | 1,363.33 | 133.47K |
| 2024-10-24 | 1,361.12 | 1,345.56 | ↓$15.56 (-1.14%) | 1,343.13 | 1,369.37 | 120.52K |
| 2024-10-23 | 1,350.41 | 1,357.59 | ↑$7.18 (0.53%) | 1,349.54 | 1,367.20 | 143.24K |
| 2024-10-22 | 1,378.83 | 1,350.41 | ↓$28.42 (-2.06%) | 1,337.25 | 1,378.83 | 206.14K |
| 2024-10-21 | 1,400.00 | 1,386.86 | ↓$13.14 (-0.94%) | 1,375.06 | 1,406.07 | 152.85K |
| 2024-10-18 | 1,410.28 | 1,397.16 | ↓$13.12 (-0.93%) | 1,390.06 | 1,410.28 | 134K |
| 2024-10-17 | 1,394.76 | 1,401.96 | ↑$7.20 (0.52%) | 1,390.40 | 1,414.74 | 197.26K |
| 2024-10-16 | 1,393.02 | 1,384.07 | ↓$8.95 (-0.64%) | 1,373.32 | 1,395.38 | 193.16K |
Create an account or log in to view more rows.
$TDG bag holders for life club
$TDG News Plz.....
$TDG check out the one month chart.
Perfect bull flag.
$TDG Same thing
different day
$TDG hot damn <3
$TDG just bought a half position.
$TDG just fucking go already jeesh
$TDG yeah we're going green today
$TDG steady steady n hold
$TDG lol who sold