Transdigm Group Incorporated (TDG) Historical Stock Data
1,275.56 ↑21.45 (1.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TDG is up 0.11% a day on average. There have been 16 days where Transdigm Group Incorporated closed green and 14 days where TDG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-03 | 1,256.90 | 1,275.56 | ↑$18.66 (1.48%) | 1,256.90 | 1,282.24 | 219.74K |
2025-01-02 | 1,271.86 | 1,254.11 | ↓$17.75 (-1.40%) | 1,245.33 | 1,272.05 | 297.71K |
2024-12-31 | 1,282.33 | 1,267.28 | ↓$15.05 (-1.17%) | 1,261.97 | 1,289.18 | 256.59K |
2024-12-30 | 1,267.31 | 1,279.91 | ↑$12.60 (0.99%) | 1,266.84 | 1,287.78 | 216.62K |
2024-12-27 | 1,289.17 | 1,290.90 | ↑$1.73 (0.13%) | 1,283.66 | 1,297.90 | 153.96K |
2024-12-26 | 1,298.87 | 1,301.23 | ↑$2.36 (0.18%) | 1,291.39 | 1,302.49 | 108.49K |
2024-12-24 | 1,287.15 | 1,301.66 | ↑$14.51 (1.13%) | 1,283.68 | 1,301.66 | 91.52K |
2024-12-23 | 1,269.61 | 1,290.61 | ↑$21.00 (1.65%) | 1,263.82 | 1,296.55 | 271.92K |
2024-12-20 | 1,247.00 | 1,276.15 | ↑$29.15 (2.34%) | 1,247.00 | 1,293.38 | 608.49K |
2024-12-19 | 1,250.00 | 1,260.12 | ↑$10.12 (0.81%) | 1,246.70 | 1,266.14 | 454.72K |
2024-12-18 | 1,265.05 | 1,239.00 | ↓$26.05 (-2.06%) | 1,238.40 | 1,277.64 | 566.85K |
2024-12-17 | 1,271.38 | 1,274.24 | ↑$2.86 (0.22%) | 1,256.25 | 1,278.82 | 559.97K |
2024-12-16 | 1,263.55 | 1,280.04 | ↑$16.49 (1.31%) | 1,258.18 | 1,282.84 | 350.32K |
2024-12-13 | 1,236.82 | 1,259.12 | ↑$22.30 (1.80%) | 1,234.85 | 1,261.65 | 235.97K |
2024-12-12 | 1,243.81 | 1,240.52 | ↓$3.29 (-0.26%) | 1,235.80 | 1,254.00 | 407.65K |
2024-12-11 | 1,271.56 | 1,246.65 | ↓$24.91 (-1.96%) | 1,245.37 | 1,275.37 | 220.15K |
2024-12-10 | 1,261.90 | 1,261.57 | ↓$0.33 (-0.03%) | 1,251.09 | 1,268.83 | 171.12K |
2024-12-09 | 1,278.75 | 1,258.49 | ↓$20.26 (-1.58%) | 1,250.48 | 1,278.75 | 243.46K |
2024-12-06 | 1,291.69 | 1,279.21 | ↓$12.48 (-0.97%) | 1,268.13 | 1,295.29 | 289.91K |
2024-12-05 | 1,294.35 | 1,292.86 | ↓$1.49 (-0.12%) | 1,285.38 | 1,311.51 | 261.54K |
2024-12-04 | 1,257.71 | 1,307.81 | ↑$50.10 (3.98%) | 1,257.71 | 1,317.59 | 348.58K |
2024-12-03 | 1,254.66 | 1,258.71 | ↑$4.05 (0.32%) | 1,249.82 | 1,265.55 | 206.82K |
2024-12-02 | 1,265.57 | 1,260.47 | ↓$5.10 (-0.40%) | 1,247.47 | 1,284.27 | 353.48K |
2024-11-29 | 1,262.80 | 1,252.97 | ↓$9.83 (-0.78%) | 1,240.67 | 1,262.80 | 171.08K |
2024-11-27 | 1,262.00 | 1,249.33 | ↓$12.67 (-1.00%) | 1,244.94 | 1,266.50 | 286.36K |
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 |
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