Transdigm Group Incorporated (TDG) Historical Stock Data
1,187.71 ↓25.80 (-2.13%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TDG is up 0.01% a day on average. There have been 11 days where Transdigm Group Incorporated closed green and 19 days where TDG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 1,215.93 | 1,232.38 | ↑$16.45 (1.35%) | 1,212.49 | 1,238.34 | 203.83K |
| 2024-03-20 | 1,199.70 | 1,214.98 | ↑$15.28 (1.27%) | 1,198.54 | 1,217.00 | 203.30K |
| 2024-03-19 | 1,184.70 | 1,200.92 | ↑$16.22 (1.37%) | 1,177.76 | 1,202.70 | 174.66K |
| 2024-03-18 | 1,181.83 | 1,181.00 | ↓$0.83 (-0.07%) | 1,177.45 | 1,188.90 | 154.52K |
| 2024-03-15 | 1,173.08 | 1,172.20 | ↓$0.88 (-0.08%) | 1,163.82 | 1,182.25 | 326.70K |
| 2024-03-14 | 1,189.63 | 1,185.90 | ↓$3.73 (-0.31%) | 1,179.84 | 1,192.58 | 175.84K |
| 2024-03-13 | 1,176.34 | 1,187.40 | ↑$11.06 (0.94%) | 1,174.63 | 1,190.18 | 162.03K |
| 2024-03-12 | 1,164.13 | 1,183.13 | ↑$19.00 (1.63%) | 1,154.20 | 1,184.39 | 228K |
| 2024-03-11 | 1,158.84 | 1,151.74 | ↓$7.10 (-0.61%) | 1,136.27 | 1,158.84 | 253.93K |
| 2024-03-08 | 1,170.31 | 1,164.99 | ↓$5.32 (-0.45%) | 1,148.74 | 1,180.00 | 204.56K |
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