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 )

1,291.95 +5.63 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 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 (%)
Jan 31, 2024 1088 1100 1086 1093 312,044 +6.74(+0.62%)
Jan 30, 2024 1081 1090 1079 1086 174,099 +4.21(+0.39%)
Jan 29, 2024 1086 1088 1070 1082 145,443 -0.75(-0.07%)
Jan 26, 2024 1082 1090 1071 1082 244,544 +3.61(+0.33%)
Jan 25, 2024 1066 1081 1064 1079 260,693 +18.95(+1.79%)
Jan 24, 2024 1073 1077 1059 1060 144,717 -11.93(-1.11%)
Jan 23, 2024 1071 1078 1069 1072 154,827 -0.36(-0.03%)
Jan 22, 2024 1058 1074 1058 1072 200,051 +15.08(+1.43%)
Jan 19, 2024 1058 1060 1048 1057 171,158 +4.13(+0.39%)
Jan 18, 2024 1036 1054 1032 1053 201,328 +21.25(+2.06%)
Jan 17, 2024 1025 1041 1025 1032 150,235 +4.43(+0.43%)
Jan 16, 2024 1029 1034 1018 1027 194,004 -5.51(-0.53%)
Jan 12, 2024 1027 1034 1019 1033 146,184 +13.01(+1.28%)
Jan 11, 2024 1015 1023 1004 1020 188,760 +4.82(+0.47%)
Jan 10, 2024 1006 1017 1003 1015 205,788 +14.88(+1.49%)
Jan 09, 2024 988.94 1003 985.29 1000 210,710 +2.94(+0.29%)
Jan 08, 2024 975.00 997.81 975.00 997.18 257,687 +18.57(+1.90%)
Jan 05, 2024 977.48 986.76 976.01 978.61 217,946 +3.08(+0.32%)
Jan 04, 2024 977.89 994.18 974.05 975.53 207,084 +2.92(+0.30%)
Jan 03, 2024 987.78 993.40 972.08 972.61 271,476 -19.59(-1.97%)
Jan 02, 2024 1006 1014 989.31 992.20 245,596 -19.40(-1.92%)
Dec 29, 2023 1015 1018 1008 1012 161,193 -1.19(-0.12%)
Dec 28, 2023 998.71 1014 998.71 1013 118,898 +4.80(+0.48%)
Dec 27, 2023 1006 1012 1004 1008 148,275 -0.98(-0.10%)
Dec 26, 2023 1000 1013 998.21 1009 119,251 +8.55(+0.85%)
Dec 22, 2023 997.09 1006 996.46 1000 144,148 +6.30(+0.63%)
Dec 21, 2023 992.69 995.02 981.51 994.12 141,081 +12.48(+1.27%)
Dec 20, 2023 991.94 995.81 981.62 981.64 141,015 -16.75(-1.68%)
Dec 19, 2023 992.63 1004 992.63 998.39 131,723 +8.50(+0.86%)
Dec 18, 2023 991.19 996.80 985.88 989.89 138,286 +4.30(+0.44%)
Dec 15, 2023 978.07 994.50 978.07 985.59 485,811 -1.41(-0.14%)
Dec 14, 2023 1012 1014 975.34 987.00 328,716 -24.36(-2.41%)
Dec 13, 2023 1001 1016 998.54 1011 228,324 +10.97(+1.10%)
Dec 12, 2023 996.10 1001 992.60 1000 209,532 +7.87(+0.79%)
Dec 11, 2023 982.65 994.69 982.65 992.52 145,329 +8.60(+0.87%)
Dec 08, 2023 973.70 986.14 971.94 983.92 144,939 +10.96(+1.13%)
Dec 07, 2023 966.38 976.00 965.69 972.96 209,971 +9.45(+0.98%)
Dec 06, 2023 962.42 970.94 958.73 963.51 134,172 +8.00(+0.84%)
Dec 05, 2023 962.43 967.38 950.93 955.51 140,068 -11.87(-1.23%)
Dec 04, 2023 963.60 969.52 957.70 967.38 168,748 -2.89(-0.30%)
Dec 01, 2023 958.92 974.75 956.45 970.27 162,099 +7.40(+0.77%)
Nov 30, 2023 956.54 963.78 949.99 962.87 279,309 +10.05(+1.05%)
Nov 29, 2023 958.49 959.63 950.62 952.82 124,582 -3.36(-0.35%)
Nov 28, 2023 979.40 980.00 954.52 956.18 253,635 -20.40(-2.09%)
Nov 27, 2023 966.59 980.00 966.59 976.58 167,104 +5.85(+0.60%)
Nov 24, 2023 967.89 976.36 962.59 970.73 42,997 +0.53(+0.05%)
Nov 22, 2023 969.22 979.71 966.28 970.20 138,548 -0.83(-0.09%)
Nov 21, 2023 962.53 974.80 961.28 971.03 237,694 +6.67(+0.69%)
Nov 20, 2023 964.23 969.03 958.05 964.36 261,122 +6.73(+0.70%)
Nov 17, 2023 958.23 961.40 951.19 957.63 295,799 +5.68(+0.60%)
Nov 16, 2023 960.31 962.44 945.78 951.95 314,268 -6.95(-0.73%)
Nov 15, 2023 960.00 963.17 952.87 958.90 332,343 -2.49(-0.26%)
Nov 14, 2023 968.53 977.15 959.65 961.39 347,980 +3.46(+0.36%)
Nov 13, 2023 954.89 960.06 945.47 957.93 320,196 +0.63(+0.07%)
Nov 10, 2023 950.39 960.92 938.71 957.30 369,252 +18.74(+2.00%)
Nov 09, 2023 911.49 954.99 902.65 938.56 677,421 +75.10(+8.70%)
Nov 08, 2023 863.38 866.01 855.31 863.46 290,357 +2.30(+0.27%)
Nov 07, 2023 855.39 864.45 848.17 861.16 286,316 +3.94(+0.46%)
Nov 06, 2023 851.26 857.80 843.92 857.22 220,133 +6.42(+0.76%)
Nov 03, 2023 844.51 858.71 844.51 850.80 223,590 +11.91(+1.42%)
Nov 02, 2023 809.14 839.59 808.74 838.89 351,219 +39.92(+5.00%)
Nov 01, 2023 801.79 801.79 789.11 798.97 271,131 +0.24(+0.03%)
Oct 31, 2023 792.24 804.33 788.62 798.72 373,289 +8.12(+1.03%)
Oct 30, 2023 796.32 798.40 788.00 790.60 349,865 +0.60(+0.08%)
Oct 27, 2023 788.29 791.84 782.64 790.00 230,999 +1.01(+0.13%)
Oct 26, 2023 793.27 803.34 787.95 788.99 229,209 -0.27(-0.03%)
Oct 25, 2023 799.98 807.89 785.87 789.26 155,857 -12.34(-1.54%)
Oct 24, 2023 807.65 809.44 796.98 801.60 142,819 +4.41(+0.55%)
Oct 23, 2023 792.84 802.57 788.37 797.19 167,870 +3.61(+0.45%)
Oct 20, 2023 801.24 802.50 789.94 793.58 191,388 -7.58(-0.95%)
Oct 19, 2023 809.43 819.04 799.43 801.16 176,890 -10.89(-1.34%)
Oct 18, 2023 827.87 828.54 810.18 812.05 255,223 -20.52(-2.46%)
Oct 17, 2023 829.64 842.21 824.69 832.57 183,909 -0.70(-0.08%)
Oct 16, 2023 835.29 842.73 829.59 833.27 233,610 +6.58(+0.80%)
Oct 13, 2023 831.41 837.68 818.38 826.70 236,639 -1.18(-0.14%)
Oct 12, 2023 841.38 841.38 821.66 827.87 217,023 -10.31(-1.23%)
Oct 11, 2023 826.45 840.88 826.45 838.18 261,581 +2.72(+0.33%)
Oct 10, 2023 840.54 847.65 831.09 835.46 256,150 -0.85(-0.10%)
Oct 09, 2023 827.23 837.34 820.47 836.31 269,291 +16.38(+2.00%)
Oct 06, 2023 804.19 821.62 799.16 819.93 324,402 +10.75(+1.33%)
Oct 05, 2023 794.35 814.10 787.00 809.18 451,672 +16.67(+2.10%)
Oct 04, 2023 781.55 793.72 776.84 792.51 214,732 +9.07(+1.16%)
Oct 03, 2023 788.89 793.93 774.00 783.45 332,442 -11.70(-1.47%)
Oct 02, 2023 811.28 812.02 788.63 795.14 261,105 -18.09(-2.22%)
Sep 29, 2023 823.76 825.67 808.11 813.23 268,434 -5.05(-0.62%)
Sep 28, 2023 825.27 831.29 816.96 818.28 264,393 -3.33(-0.41%)
Sep 27, 2023 815.74 823.92 811.08 821.61 132,257 +8.82(+1.08%)
Sep 26, 2023 818.11 819.09 812.28 812.80 269,845 -8.23(-1.00%)
Sep 25, 2023 812.74 824.38 818.87 821.02 110,883 +3.71(+0.45%)
Sep 22, 2023 815.58 823.23 812.95 817.31 151,917 +4.37(+0.54%)
Sep 21, 2023 820.53 823.49 810.21 812.94 235,524 -11.11(-1.35%)
Sep 20, 2023 844.82 849.26 824.03 824.05 155,888 -15.66(-1.87%)
Sep 19, 2023 838.19 843.97 831.05 839.72 127,504 +0.48(+0.06%)
Sep 18, 2023 835.01 846.39 834.90 839.23 191,669 +5.20(+0.62%)
Sep 15, 2023 840.11 844.99 832.43 834.03 848,222 -9.09(-1.08%)
Sep 14, 2023 839.15 846.63 834.57 843.12 199,338 +6.72(+0.80%)
Sep 13, 2023 840.53 846.71 829.90 836.40 198,806 -4.74(-0.56%)
Sep 12, 2023 842.95 849.78 840.38 841.13 181,458 -5.56(-0.66%)
Sep 11, 2023 845.89 849.95 831.04 846.69 192,575 +5.72(+0.68%)
Sep 08, 2023 856.13 856.97 834.33 840.97 187,237 -14.80(-1.73%)
Sep 07, 2023 851.80 856.56 848.06 855.77 164,544 +4.10(+0.48%)
Sep 06, 2023 859.22 863.03 849.75 851.67 240,859 -5.96(-0.70%)
Sep 05, 2023 879.77 879.77 854.35 857.63 235,995 -21.37(-2.43%)
Sep 01, 2023 877.09 881.38 868.81 879.00 151,141 +7.20(+0.83%)
Aug 31, 2023 873.30 878.29 869.39 871.80 282,244 +1.07(+0.12%)
Aug 30, 2023 861.87 877.50 861.87 870.73 225,606 +8.84(+1.03%)
Aug 29, 2023 845.92 862.39 845.21 861.89 135,957 +11.65(+1.37%)
Aug 28, 2023 833.24 851.02 833.24 850.24 142,522 +16.14(+1.93%)
Aug 25, 2023 830.84 839.75 828.01 834.10 149,685 +5.57(+0.67%)
Aug 24, 2023 831.68 841.02 820.78 828.54 246,926 -6.38(-0.76%)
Aug 23, 2023 828.05 839.32 825.48 834.91 130,334 +10.00(+1.21%)
Aug 22, 2023 827.72 830.81 822.70 824.91 129,347 +2.83(+0.34%)
Aug 21, 2023 827.25 830.71 818.11 822.09 256,748 -4.65(-0.56%)
Aug 18, 2023 807.61 829.84 804.47 826.73 292,818 +12.89(+1.58%)
Aug 17, 2023 830.63 831.53 812.02 813.85 203,491 -11.45(-1.39%)
Aug 16, 2023 830.87 835.97 824.59 825.30 161,163 -4.74(-0.57%)
Aug 15, 2023 834.33 834.35 818.84 830.03 219,267 -4.30(-0.52%)
Aug 14, 2023 842.56 845.27 832.22 834.33 431,664 -7.98(-0.95%)
Aug 11, 2023 848.79 851.23 834.55 842.31 151,860 -4.33(-0.51%)
Aug 10, 2023 839.53 849.60 839.15 846.64 266,012 +7.59(+0.90%)
Aug 09, 2023 858.95 858.95 830.81 839.05 396,164 -18.29(-2.13%)
Aug 08, 2023 894.63 906.66 829.74 857.34 670,685 -24.42(-2.77%)
Aug 07, 2023 869.05 889.02 867.65 881.76 337,960 +17.44(+2.02%)
Aug 04, 2023 865.57 881.87 860.79 864.32 307,810 +0.50(+0.06%)
Aug 03, 2023 851.10 870.76 847.21 863.82 281,226 +7.93(+0.93%)
Aug 02, 2023 866.17 867.56 855.30 855.89 165,341 -14.73(-1.69%)
Aug 01, 2023 865.47 874.84 863.95 870.62 266,198 +2.81(+0.32%)
Jul 31, 2023 853.69 868.08 853.69 867.81 191,811 +14.07(+1.65%)
Jul 28, 2023 868.07 868.08 847.14 853.74 243,948 -7.22(-0.84%)
Jul 27, 2023 863.49 864.88 854.39 860.97 182,778 +0.62(+0.07%)
Jul 26, 2023 861.01 867.19 855.46 860.35 211,788 -1.70(-0.20%)
Jul 25, 2023 840.24 862.07 836.67 862.04 253,943 +11.28(+1.33%)
Jul 24, 2023 855.55 858.63 848.60 850.76 174,678 -5.68(-0.66%)
Jul 21, 2023 862.04 862.78 854.72 856.44 159,820 -2.32(-0.27%)
Jul 20, 2023 858.39 859.31 854.04 858.77 262,645 +3.85(+0.45%)
Jul 19, 2023 858.46 868.05 850.17 854.92 233,526 -10.08(-1.17%)
Jul 18, 2023 854.81 865.94 854.81 865.00 248,166 +10.18(+1.19%)
Jul 17, 2023 857.23 862.30 854.60 854.82 215,823 -2.41(-0.28%)
Jul 14, 2023 861.94 861.96 849.19 857.23 201,166 -4.77(-0.55%)
Jul 13, 2023 855.18 863.50 855.18 862.01 168,214 +5.47(+0.64%)
Jul 12, 2023 863.84 865.46 853.26 856.54 308,324 -4.52(-0.53%)
Jul 11, 2023 849.11 861.95 847.42 861.06 320,808 +10.83(+1.27%)
Jul 10, 2023 848.88 857.88 848.81 850.23 268,867 -1.53(-0.18%)
Jul 07, 2023 847.43 856.70 844.89 851.76 212,408 +4.09(+0.48%)
Jul 06, 2023 851.23 858.52 845.90 847.67 271,261 -7.47(-0.87%)
Jul 05, 2023 857.58 861.45 851.46 855.14 237,670 -9.52(-1.10%)
Jul 03, 2023 857.41 865.02 852.66 864.66 93,851 +2.20(+0.25%)
Jun 30, 2023 863.16 867.66 852.17 862.46 229,255 +7.76(+0.91%)
Jun 29, 2023 843.60 855.64 843.60 854.70 185,171 +10.32(+1.22%)
Jun 28, 2023 844.38 852.37 838.30 844.38 237,112 +1.62(+0.19%)
Jun 27, 2023 825.98 842.89 825.32 842.75 206,908 +17.75(+2.15%)
Jun 26, 2023 819.15 826.75 816.50 825.01 224,492 +4.90(+0.60%)
Jun 23, 2023 813.81 823.55 813.53 820.11 437,290 -0.32(-0.04%)
Jun 22, 2023 813.29 828.22 813.29 820.43 315,467 +2.53(+0.31%)
Jun 21, 2023 791.52 818.02 790.59 817.90 314,983 +25.47(+3.21%)
Jun 20, 2023 785.34 793.55 784.54 792.42 386,730 +5.47(+0.69%)
Jun 16, 2023 797.48 800.57 785.51 786.96 417,998 -8.46(-1.06%)
Jun 15, 2023 777.13 796.75 776.64 795.41 248,559 +50.50(+6.78%)
May 08, 2023 743.26 748.73 741.15 744.91 381,251 +4.93(+0.67%)
May 05, 2023 738.95 742.92 735.06 739.98 292,099 +6.94(+0.95%)
May 04, 2023 739.88 739.88 724.23 733.04 368,023 -8.90(-1.20%)
May 03, 2023 745.32 751.81 739.12 741.94 355,195 -2.58(-0.35%)
May 02, 2023 741.18 745.55 727.80 744.53 297,972 +2.61(+0.35%)
May 01, 2023 737.87 750.53 737.28 741.91 256,797 +4.04(+0.55%)
Apr 28, 2023 726.89 738.54 726.89 737.87 173,930 +5.65(+0.77%)
Apr 27, 2023 724.68 732.72 719.21 732.22 224,357 +15.65(+2.18%)
Apr 26, 2023 725.62 729.12 715.44 716.57 310,144 -10.69(-1.47%)
Apr 25, 2023 733.96 735.50 724.97 727.26 264,102 -10.85(-1.47%)
Apr 24, 2023 739.21 742.23 737.18 738.11 241,359 +0.75(+0.10%)
Apr 21, 2023 740.72 740.72 732.50 737.36 249,361 +1.42(+0.19%)
Apr 20, 2023 730.05 738.60 727.28 735.94 215,482 +2.28(+0.31%)
Apr 19, 2023 734.12 739.42 731.48 733.67 207,500 -1.73(-0.23%)
Apr 18, 2023 730.57 736.23 730.31 735.39 249,751 +7.71(+1.06%)
Apr 17, 2023 725.46 730.80 722.86 727.68 138,305 +2.52(+0.35%)
Apr 14, 2023 721.53 729.14 721.53 725.17 243,581 -1.82(-0.25%)
Apr 13, 2023 721.68 728.45 715.92 726.99 260,246 +8.00(+1.11%)
Apr 12, 2023 718.43 723.26 713.81 719.00 163,056 +6.38(+0.89%)
Apr 11, 2023 710.90 714.22 707.63 712.62 189,498 +4.74(+0.67%)
Apr 10, 2023 694.70 708.98 689.62 707.88 187,144 +9.25(+1.32%)
Apr 06, 2023 695.95 701.08 694.04 698.63 182,343 +1.64(+0.24%)
Apr 05, 2023 703.02 707.45 696.71 696.99 231,001 -12.56(-1.77%)
Apr 04, 2023 717.94 718.06 706.93 709.55 162,179 -9.76(-1.36%)
Apr 03, 2023 713.28 722.64 712.18 719.31 201,849 +8.40(+1.18%)
Mar 31, 2023 713.00 715.69 706.29 710.91 301,014 +2.10(+0.30%)
Mar 30, 2023 709.94 711.89 705.40 708.81 185,798 +2.53(+0.36%)
Mar 29, 2023 695.75 706.99 695.75 706.28 241,877 +12.02(+1.73%)
Mar 28, 2023 686.45 694.82 686.45 694.26 166,150 +5.90(+0.86%)
Mar 27, 2023 687.42 693.16 682.31 688.36 220,459 +9.43(+1.39%)
Mar 24, 2023 667.49 682.39 665.20 678.93 315,793 +2.55(+0.38%)
Mar 23, 2023 682.96 689.09 673.64 676.38 210,372 -3.50(-0.51%)
Mar 22, 2023 691.86 696.41 679.63 679.88 215,890 -11.17(-1.62%)
Mar 21, 2023 689.73 698.08 685.78 691.05 327,572 +15.90(+2.36%)
Mar 20, 2023 672.75 676.85 668.25 675.15 401,718 +8.75(+1.31%)
Mar 17, 2023 680.73 680.73 663.20 666.40 592,046 -20.58(-3.00%)
Mar 16, 2023 665.35 688.71 662.49 686.98 344,423 +14.57(+2.17%)
Mar 15, 2023 685.92 687.67 662.12 672.41 461,683 -29.97(-4.27%)
Mar 14, 2023 691.68 711.41 691.68 702.38 407,575 +24.63(+3.63%)
Mar 13, 2023 678.41 685.94 671.86 677.74 498,032 -13.95(-2.02%)
Mar 10, 2023 714.71 714.71 685.92 691.69 476,355 -23.56(-3.29%)
Mar 09, 2023 741.85 741.85 714.39 715.25 294,676 -22.13(-3.00%)
Mar 08, 2023 737.47 741.80 728.87 737.38 208,797 +1.63(+0.22%)
Mar 07, 2023 742.05 744.63 734.90 735.75 223,310 -7.09(-0.95%)
Mar 06, 2023 739.07 743.99 738.30 742.84 220,611 +2.83(+0.38%)
Mar 03, 2023 733.45 741.28 730.68 740.01 248,628 +7.87(+1.07%)
Mar 02, 2023 722.43 732.91 718.89 732.14 181,323 +7.83(+1.08%)
Mar 01, 2023 716.72 729.87 716.72 724.31 204,103 +6.82(+0.95%)
Feb 28, 2023 722.05 728.36 716.86 717.49 390,433 -3.40(-0.47%)
Feb 27, 2023 719.29 722.18 715.06 720.89 445,333 +5.35(+0.75%)
Feb 24, 2023 710.34 715.93 703.57 715.54 188,011 -4.29(-0.60%)
Feb 23, 2023 715.39 720.61 709.90 719.83 326,055 +5.12(+0.72%)
Feb 22, 2023 713.62 719.72 710.69 714.71 220,044 +3.65(+0.51%)
Feb 21, 2023 714.76 715.53 708.58 711.06 278,676 -6.53(-0.91%)
Feb 17, 2023 716.99 719.29 708.04 717.59 327,942 -4.53(-0.63%)
Feb 16, 2023 713.76 729.34 712.71 722.12 516,268 -18.80(-2.54%)
Feb 15, 2023 722.75 741.37 722.75 740.92 443,835 +12.04(+1.65%)
Feb 14, 2023 711.00 731.42 711.00 728.88 352,381 +14.63(+2.05%)
Feb 13, 2023 705.08 715.30 701.12 714.25 750,055 +9.68(+1.37%)
Feb 10, 2023 718.73 724.37 703.90 704.57 745,577 -15.92(-2.21%)
Feb 09, 2023 730.74 739.52 719.90 720.49 659,866 -7.06(-0.97%)
Feb 08, 2023 719.73 731.53 716.22 727.55 477,118 +11.38(+1.59%)
Feb 07, 2023 711.83 717.62 692.17 716.17 598,204 +21.37(+3.07%)
Feb 06, 2023 685.35 695.07 680.60 694.80 429,557 +6.61(+0.96%)
Feb 03, 2023 679.27 688.54 679.27 688.20 270,678 +1.60(+0.23%)
Feb 02, 2023 704.11 707.46 681.93 686.60 514,275 -15.73(-2.24%)
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.