Transdigm Group Incorporated (TDG) Historical Stock Data
1,271.78 ↑22.46 (1.80%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TDG is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,254.61 | 1,271.78 | ↑$17.17 (1.37%) | 1,250.19 | 1,274.21 | 196.57K |
| 2024-05-01 | 1,245.57 | 1,249.32 | ↑$3.75 (0.30%) | 1,242.07 | 1,269.49 | 158.89K |
| 2024-04-30 | 1,253.27 | 1,248.03 | ↓$5.24 (-0.42%) | 1,245.99 | 1,266.70 | 238.24K |
| 2024-04-29 | 1,260.00 | 1,258.72 | ↓$1.28 (-0.10%) | 1,249.66 | 1,269.12 | 124.30K |
| 2024-04-26 | 1,257.37 | 1,259.15 | ↑$1.78 (0.14%) | 1,254.49 | 1,269.51 | 140.90K |
| 2024-04-25 | 1,240.05 | 1,256.58 | ↑$16.53 (1.33%) | 1,225.50 | 1,265.25 | 232.69K |
| 2024-04-24 | 1,250.00 | 1,241.62 | ↓$8.38 (-0.67%) | 1,213.79 | 1,255.59 | 222.45K |
| 2024-04-23 | 1,215.00 | 1,242.40 | ↑$27.40 (2.26%) | 1,212.41 | 1,244.66 | 241.77K |
| 2024-04-22 | 1,195.94 | 1,200.93 | ↑$4.99 (0.42%) | 1,186.12 | 1,213.66 | 147.92K |
| 2024-04-19 | 1,225.37 | 1,187.70 | ↓$37.67 (-3.07%) | 1,185.78 | 1,226.33 | 231.38K |
| 2024-04-18 | 1,218.92 | 1,213.50 | ↓$5.42 (-0.44%) | 1,211.56 | 1,237.39 | 205.49K |
| 2024-04-17 | 1,233.52 | 1,225.70 | ↓$7.82 (-0.63%) | 1,212.71 | 1,235.28 | 148.01K |
| 2024-04-16 | 1,210.09 | 1,223.15 | ↑$13.06 (1.08%) | 1,210.09 | 1,228.08 | 155.24K |
| 2024-04-15 | 1,243.00 | 1,207.50 | ↓$35.50 (-2.86%) | 1,206.96 | 1,248.39 | 183.18K |
| 2024-04-12 | 1,223.03 | 1,220.38 | ↓$2.65 (-0.22%) | 1,207.11 | 1,231.86 | 193.47K |
| 2024-04-11 | 1,214.67 | 1,234.93 | ↑$20.26 (1.67%) | 1,206.87 | 1,237.51 | 180.24K |
| 2024-04-10 | 1,206.76 | 1,219.91 | ↑$13.15 (1.09%) | 1,205.21 | 1,224.62 | 170.19K |
| 2024-04-09 | 1,234.29 | 1,215.93 | ↓$18.36 (-1.49%) | 1,198.32 | 1,234.29 | 130.08K |
| 2024-04-08 | 1,236.91 | 1,233.29 | ↓$3.62 (-0.29%) | 1,227.88 | 1,239.26 | 126.76K |
| 2024-04-05 | 1,212.55 | 1,235.28 | ↑$22.73 (1.87%) | 1,212.55 | 1,237.12 | 152.93K |
| 2024-04-04 | 1,242.04 | 1,204.36 | ↓$37.68 (-3.03%) | 1,200.00 | 1,246.22 | 188.06K |
| 2024-04-03 | 1,201.71 | 1,228.51 | ↑$26.80 (2.23%) | 1,201.71 | 1,234.95 | 222.98K |
| 2024-04-02 | 1,209.30 | 1,203.82 | ↓$5.48 (-0.45%) | 1,196.77 | 1,209.30 | 231.73K |
| 2024-04-01 | 1,229.77 | 1,213.94 | ↓$15.83 (-1.29%) | 1,208.90 | 1,229.77 | 148.74K |
| 2024-03-29 | 1,233.80 | 1,231.60 | ↓$2.20 (-0.18%) | 1,226.38 | 1,238.95 | 164.40K |
| 2024-03-28 | 1,233.80 | 1,231.60 | ↓$2.20 (-0.18%) | 1,226.38 | 1,238.95 | 164.40K |
| 2024-03-27 | 1,233.14 | 1,233.80 | ↑$0.66 (0.05%) | 1,223.50 | 1,237.49 | 140.38K |
| 2024-03-26 | 1,226.16 | 1,223.11 | ↓$3.05 (-0.25%) | 1,217.31 | 1,227.27 | 113.10K |
| 2024-03-25 | 1,238.13 | 1,223.41 | ↓$14.72 (-1.19%) | 1,218.07 | 1,238.13 | 115.58K |
| 2024-03-22 | 1,232.38 | 1,231.20 | ↓$1.18 (-0.10%) | 1,226.89 | 1,238.00 | 148.93K |
Create an account or log in to view more rows.
$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
$TDG back to business
$TDG LOL
$TDG diamond balls
$TDG CHUG CHUG CHUG