Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Transdigm Group Inc (NY: TDG )

843.16 -11.19 (-1.31%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 21, 2023 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 (%)
Sep 20, 2023 875.88 880.48 854.33 854.35 150,360 -16.24(-1.87%)
Sep 19, 2023 869.01 875.00 861.61 870.59 122,983 +0.50(+0.06%)
Sep 18, 2023 865.71 877.51 865.60 870.09 184,872 +5.39(+0.62%)
Sep 15, 2023 871.00 876.06 863.04 864.70 818,142 -9.42(-1.08%)
Sep 14, 2023 870.00 877.76 865.25 874.12 192,269 +6.97(+0.80%)
Sep 13, 2023 871.43 877.84 860.41 867.15 191,756 -4.91(-0.56%)
Sep 12, 2023 873.94 881.02 871.27 872.06 175,023 -5.76(-0.66%)
Sep 11, 2023 876.99 881.20 861.60 877.82 185,746 +5.93(+0.68%)
Sep 08, 2023 887.61 888.48 865.00 871.89 180,598 -15.34(-1.73%)
Sep 07, 2023 883.12 888.05 879.24 887.23 158,709 +4.25(+0.48%)
Sep 06, 2023 890.81 894.76 881.00 882.98 232,318 -6.18(-0.70%)
Sep 05, 2023 912.12 912.12 885.76 889.16 227,626 -22.16(-2.43%)
Sep 01, 2023 909.34 913.79 900.75 911.32 145,782 +7.47(+0.83%)
Aug 31, 2023 905.41 910.58 901.36 903.85 272,235 +1.11(+0.12%)
Aug 30, 2023 893.56 909.76 893.56 902.74 217,606 +9.16(+1.03%)
Aug 29, 2023 877.02 894.10 876.29 893.58 131,136 +12.08(+1.37%)
Aug 28, 2023 863.87 882.31 863.87 881.50 137,468 +16.73(+1.93%)
Aug 25, 2023 861.39 870.62 858.45 864.77 144,377 +5.77(+0.67%)
Aug 24, 2023 862.26 871.94 850.96 859.00 238,170 -6.61(-0.76%)
Aug 23, 2023 858.50 870.18 855.83 865.61 125,712 +10.37(+1.21%)
Aug 22, 2023 858.15 861.36 852.95 855.24 124,760 +2.93(+0.34%)
Aug 21, 2023 857.67 861.25 848.19 852.31 247,643 -4.82(-0.56%)
Aug 18, 2023 837.30 860.35 834.05 857.13 282,434 +13.36(+1.58%)
Aug 17, 2023 861.17 862.10 841.88 843.77 196,275 -11.87(-1.39%)
Aug 16, 2023 861.42 866.71 854.91 855.64 155,448 -4.91(-0.57%)
Aug 15, 2023 865.00 865.03 848.95 860.55 211,492 -4.46(-0.52%)
Aug 14, 2023 873.54 876.35 862.82 865.01 416,356 -8.27(-0.95%)
Aug 11, 2023 880.00 882.53 865.23 873.28 146,475 -4.49(-0.51%)
Aug 10, 2023 870.40 880.84 870.00 877.77 256,579 +7.87(+0.90%)
Aug 09, 2023 890.53 890.53 861.36 869.90 382,115 -18.96(-2.13%)
Aug 08, 2023 927.52 940.00 860.25 888.86 646,901 -25.32(-2.77%)
Aug 07, 2023 901.00 921.71 899.55 914.18 325,975 +18.08(+2.02%)
Aug 04, 2023 897.39 914.29 892.44 896.10 296,895 +0.52(+0.06%)
Aug 03, 2023 882.39 902.78 878.36 895.58 271,253 +8.22(+0.93%)
Aug 02, 2023 898.02 899.46 886.75 887.36 159,478 -15.27(-1.69%)
Aug 01, 2023 897.29 907.00 895.71 902.63 256,758 +2.91(+0.32%)
Jul 31, 2023 885.08 900.00 885.08 899.72 185,009 +14.59(+1.65%)
Jul 28, 2023 899.99 900.00 878.29 885.13 235,297 -7.49(-0.84%)
Jul 27, 2023 895.24 896.68 885.80 892.62 176,297 +0.64(+0.07%)
Jul 26, 2023 892.67 899.07 886.91 891.98 204,278 -1.76(-0.20%)
Jul 25, 2023 871.13 893.76 867.43 893.74 244,938 +11.70(+1.33%)
Jul 24, 2023 887.01 890.20 879.80 882.04 168,484 -5.89(-0.66%)
Jul 21, 2023 893.74 894.50 886.14 887.93 154,153 -2.41(-0.27%)
Jul 20, 2023 889.95 890.90 885.44 890.34 253,331 +3.99(+0.45%)
Jul 19, 2023 890.02 899.97 881.43 886.35 225,245 -10.45(-1.17%)
Jul 18, 2023 886.24 897.78 886.24 896.80 239,366 +10.55(+1.19%)
Jul 17, 2023 888.75 894.00 886.02 886.25 208,170 -2.50(-0.28%)
Jul 14, 2023 893.63 893.65 880.41 888.75 194,033 -4.95(-0.55%)
Jul 13, 2023 886.62 895.25 886.62 893.70 162,249 +5.67(+0.64%)
Jul 12, 2023 895.60 897.27 884.63 888.03 297,390 -4.69(-0.53%)
Jul 11, 2023 880.33 893.64 878.58 892.72 309,432 +11.23(+1.27%)
Jul 10, 2023 880.09 889.42 880.02 881.49 259,333 -1.59(-0.18%)
Jul 07, 2023 878.59 888.20 875.95 883.08 204,876 +4.24(+0.48%)
Jul 06, 2023 882.53 890.09 877.00 878.84 261,642 -7.74(-0.87%)
Jul 05, 2023 889.11 893.12 882.76 886.58 229,242 -9.87(-1.10%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.