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:

Transdigm Group Inc (NY: TDG )

1,166.94 -20.46 (-1.72%)
Streaming Delayed Price Updated: 2:54 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 1203 1207 1187 1187 168,132 -12.49(-1.04%)
Feb 23, 2024 1193 1208 1193 1200 163,603 +6.94(+0.58%)
Feb 22, 2024 1165 1195 1164 1193 261,879 +28.60(+2.46%)
Feb 21, 2024 1159 1165 1156 1164 183,143 +5.34(+0.46%)
Feb 20, 2024 1146 1163 1142 1159 226,976 +12.62(+1.10%)
Feb 16, 2024 1160 1165 1145 1146 197,353 -11.40(-0.98%)
Feb 15, 2024 1150 1159 1137 1158 232,958 +10.66(+0.93%)
Feb 14, 2024 1135 1148 1129 1147 219,141 +24.87(+2.22%)
Feb 13, 2024 1101 1123 1101 1122 270,214 +13.09(+1.18%)
Feb 12, 2024 1119 1119 1104 1109 219,910 -10.72(-0.96%)
Feb 09, 2024 1132 1140 1116 1120 283,132 -8.68(-0.77%)
Feb 08, 2024 1153 1155 1109 1129 442,615 -18.44(-1.61%)
Feb 07, 2024 1140 1150 1140 1147 369,081 +6.41(+0.56%)
Feb 06, 2024 1142 1143 1128 1141 287,070 +5.52(+0.49%)
Feb 05, 2024 1120 1140 1119 1135 243,763 +11.32(+1.01%)
Feb 02, 2024 1115 1129 1112 1124 188,089 +10.08(+0.91%)
Feb 01, 2024 1099 1117 1096 1114 228,126 +21.00(+1.92%)
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%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.