NYSE - Delayed Quote • USD
TransDigm Group Incorporated (TDG)
At close: 4:00 PM EDT
After hours: 5:16 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1,257.37 | 1,269.51 | 1,254.49 | 1,259.15 | 1,259.15 | 139,582 |
Apr 25, 2024 | 1,240.05 | 1,265.25 | 1,225.50 | 1,256.58 | 1,256.58 | 232,700 |
Apr 24, 2024 | 1,250.00 | 1,255.59 | 1,213.79 | 1,241.62 | 1,241.62 | 222,400 |
Apr 23, 2024 | 1,215.00 | 1,244.66 | 1,212.41 | 1,242.40 | 1,242.40 | 241,800 |
Apr 22, 2024 | 1,195.94 | 1,213.66 | 1,186.12 | 1,200.93 | 1,200.93 | 147,900 |
Apr 19, 2024 | 1,225.37 | 1,226.33 | 1,185.78 | 1,187.70 | 1,187.70 | 228,300 |
Apr 18, 2024 | 1,218.92 | 1,237.39 | 1,211.57 | 1,213.50 | 1,213.50 | 205,500 |
Apr 17, 2024 | 1,233.52 | 1,235.28 | 1,212.71 | 1,225.70 | 1,225.70 | 148,000 |
Apr 16, 2024 | 1,210.09 | 1,228.08 | 1,210.09 | 1,223.15 | 1,223.15 | 155,200 |
Apr 15, 2024 | 1,243.00 | 1,248.39 | 1,206.96 | 1,207.50 | 1,207.50 | 183,200 |
Apr 12, 2024 | 1,223.03 | 1,231.86 | 1,207.12 | 1,220.38 | 1,220.38 | 193,500 |
Apr 11, 2024 | 1,214.67 | 1,237.51 | 1,206.87 | 1,234.93 | 1,234.93 | 180,200 |
Apr 10, 2024 | 1,206.76 | 1,224.62 | 1,205.21 | 1,219.91 | 1,219.91 | 170,200 |
Apr 9, 2024 | 1,234.29 | 1,234.29 | 1,198.32 | 1,215.93 | 1,215.93 | 130,000 |
Apr 8, 2024 | 1,236.91 | 1,239.26 | 1,227.88 | 1,233.29 | 1,233.29 | 126,800 |
Apr 5, 2024 | 1,212.55 | 1,237.13 | 1,212.55 | 1,235.28 | 1,235.28 | 152,900 |
Apr 4, 2024 | 1,242.04 | 1,246.22 | 1,200.00 | 1,204.36 | 1,204.36 | 188,100 |
Apr 3, 2024 | 1,201.71 | 1,234.95 | 1,201.71 | 1,228.51 | 1,228.51 | 223,000 |
Apr 2, 2024 | 1,209.30 | 1,209.30 | 1,196.77 | 1,203.82 | 1,203.82 | 231,700 |
Apr 1, 2024 | 1,229.77 | 1,229.77 | 1,208.90 | 1,213.94 | 1,213.94 | 148,700 |
Mar 28, 2024 | 1,233.80 | 1,238.95 | 1,226.38 | 1,231.60 | 1,231.60 | 164,400 |
Mar 27, 2024 | 1,233.14 | 1,237.49 | 1,223.50 | 1,233.80 | 1,233.80 | 140,400 |
Mar 26, 2024 | 1,226.16 | 1,227.27 | 1,217.31 | 1,223.11 | 1,223.11 | 113,100 |
Mar 25, 2024 | 1,238.13 | 1,238.13 | 1,218.07 | 1,223.41 | 1,223.41 | 115,600 |
Mar 22, 2024 | 1,232.38 | 1,238.00 | 1,226.89 | 1,231.20 | 1,231.20 | 148,900 |
Mar 21, 2024 | 1,215.93 | 1,238.34 | 1,212.49 | 1,232.38 | 1,232.38 | 203,800 |
Mar 20, 2024 | 1,199.70 | 1,217.00 | 1,198.54 | 1,214.98 | 1,214.98 | 204,000 |
Mar 19, 2024 | 1,184.70 | 1,202.70 | 1,177.76 | 1,200.92 | 1,200.92 | 174,700 |
Mar 18, 2024 | 1,181.83 | 1,188.90 | 1,177.45 | 1,181.00 | 1,181.00 | 154,500 |
Mar 15, 2024 | 1,173.08 | 1,182.25 | 1,163.82 | 1,172.20 | 1,172.20 | 326,700 |
Mar 14, 2024 | 1,189.63 | 1,192.58 | 1,179.85 | 1,185.90 | 1,185.90 | 175,800 |
Mar 13, 2024 | 1,176.34 | 1,190.18 | 1,174.63 | 1,187.40 | 1,187.40 | 162,000 |
Mar 12, 2024 | 1,164.13 | 1,184.39 | 1,154.21 | 1,183.13 | 1,183.13 | 228,000 |
Mar 11, 2024 | 1,158.84 | 1,158.84 | 1,136.27 | 1,151.74 | 1,151.74 | 253,900 |
Mar 8, 2024 | 1,170.31 | 1,180.00 | 1,148.74 | 1,164.99 | 1,164.99 | 204,500 |
Mar 7, 2024 | 1,175.00 | 1,177.65 | 1,169.54 | 1,174.69 | 1,174.69 | 162,300 |
Mar 6, 2024 | 1,169.28 | 1,174.97 | 1,162.69 | 1,168.68 | 1,168.68 | 230,300 |
Mar 5, 2024 | 1,172.27 | 1,178.97 | 1,154.33 | 1,160.00 | 1,160.00 | 229,900 |
Mar 4, 2024 | 1,187.35 | 1,189.53 | 1,167.73 | 1,173.41 | 1,173.41 | 264,600 |
Mar 1, 2024 | 1,178.00 | 1,188.00 | 1,169.94 | 1,183.27 | 1,183.27 | 196,400 |
Feb 29, 2024 | 1,170.82 | 1,179.26 | 1,164.14 | 1,177.74 | 1,177.74 | 314,600 |
Feb 28, 2024 | 1,174.00 | 1,177.10 | 1,165.38 | 1,172.00 | 1,172.00 | 286,800 |
Feb 27, 2024 | 1,186.30 | 1,187.76 | 1,161.65 | 1,174.22 | 1,174.22 | 194,300 |
Feb 26, 2024 | 1,203.33 | 1,206.85 | 1,186.68 | 1,187.40 | 1,187.40 | 168,100 |
Feb 23, 2024 | 1,193.39 | 1,207.58 | 1,192.78 | 1,199.89 | 1,199.89 | 163,600 |
Feb 22, 2024 | 1,165.00 | 1,195.47 | 1,164.42 | 1,192.95 | 1,192.95 | 261,900 |
Feb 21, 2024 | 1,159.33 | 1,165.08 | 1,155.83 | 1,164.35 | 1,164.35 | 183,100 |
Feb 20, 2024 | 1,146.44 | 1,163.48 | 1,142.00 | 1,159.01 | 1,159.01 | 227,000 |
Feb 16, 2024 | 1,159.62 | 1,165.00 | 1,144.68 | 1,146.39 | 1,146.39 | 197,300 |
Feb 15, 2024 | 1,150.00 | 1,159.39 | 1,136.80 | 1,157.79 | 1,157.79 | 233,000 |
Feb 14, 2024 | 1,135.38 | 1,147.60 | 1,128.51 | 1,147.13 | 1,147.13 | 219,100 |
Feb 13, 2024 | 1,100.86 | 1,123.44 | 1,100.86 | 1,122.26 | 1,122.26 | 270,200 |
Feb 12, 2024 | 1,119.09 | 1,119.09 | 1,104.05 | 1,109.17 | 1,109.17 | 219,900 |
Feb 9, 2024 | 1,132.08 | 1,139.98 | 1,115.87 | 1,119.89 | 1,119.89 | 283,100 |
Feb 8, 2024 | 1,153.22 | 1,155.24 | 1,108.90 | 1,128.57 | 1,128.57 | 442,600 |
Feb 7, 2024 | 1,140.36 | 1,150.15 | 1,140.36 | 1,147.01 | 1,147.01 | 369,100 |
Feb 6, 2024 | 1,141.67 | 1,142.55 | 1,127.83 | 1,140.60 | 1,140.60 | 287,100 |
Feb 5, 2024 | 1,119.73 | 1,139.82 | 1,119.12 | 1,135.08 | 1,135.08 | 230,800 |
Feb 2, 2024 | 1,114.74 | 1,129.42 | 1,111.68 | 1,123.76 | 1,123.76 | 188,100 |
Feb 1, 2024 | 1,099.46 | 1,116.93 | 1,095.72 | 1,113.68 | 1,113.68 | 228,100 |
Jan 31, 2024 | 1,087.57 | 1,100.00 | 1,086.37 | 1,092.68 | 1,092.68 | 312,000 |
Jan 30, 2024 | 1,081.49 | 1,089.50 | 1,078.54 | 1,085.94 | 1,085.94 | 174,100 |
Jan 29, 2024 | 1,086.16 | 1,088.41 | 1,070.03 | 1,081.73 | 1,081.73 | 145,400 |
Jan 26, 2024 | 1,082.32 | 1,089.96 | 1,070.82 | 1,082.48 | 1,082.48 | 244,500 |
Jan 25, 2024 | 1,065.79 | 1,080.95 | 1,063.53 | 1,078.87 | 1,078.87 | 260,700 |
Jan 24, 2024 | 1,073.28 | 1,076.94 | 1,058.94 | 1,059.92 | 1,059.92 | 144,700 |
Jan 23, 2024 | 1,070.63 | 1,077.54 | 1,068.76 | 1,071.85 | 1,071.85 | 153,800 |
Jan 22, 2024 | 1,058.35 | 1,074.25 | 1,058.35 | 1,072.21 | 1,072.21 | 200,100 |
Jan 19, 2024 | 1,058.40 | 1,059.95 | 1,048.06 | 1,057.13 | 1,057.13 | 171,200 |
Jan 18, 2024 | 1,035.71 | 1,053.64 | 1,032.43 | 1,053.00 | 1,053.00 | 201,300 |
Jan 17, 2024 | 1,025.01 | 1,040.67 | 1,025.01 | 1,031.75 | 1,031.75 | 149,800 |
Jan 16, 2024 | 1,029.16 | 1,033.65 | 1,017.80 | 1,027.32 | 1,027.32 | 194,000 |
Jan 12, 2024 | 1,027.12 | 1,033.81 | 1,018.84 | 1,032.83 | 1,032.83 | 146,200 |
Jan 11, 2024 | 1,015.00 | 1,022.98 | 1,004.25 | 1,019.82 | 1,019.82 | 188,800 |
Jan 10, 2024 | 1,005.81 | 1,017.21 | 1,002.81 | 1,015.00 | 1,015.00 | 205,800 |
Jan 9, 2024 | 988.94 | 1,002.85 | 985.29 | 1,000.12 | 1,000.12 | 210,700 |
Jan 8, 2024 | 975.00 | 997.81 | 975.00 | 997.18 | 997.18 | 257,700 |
Jan 5, 2024 | 977.48 | 986.76 | 976.01 | 978.61 | 978.61 | 217,900 |
Jan 4, 2024 | 977.89 | 994.18 | 974.05 | 975.53 | 975.53 | 207,100 |
Jan 3, 2024 | 987.78 | 993.40 | 972.08 | 972.61 | 972.61 | 271,500 |
Jan 2, 2024 | 1,005.64 | 1,013.50 | 989.31 | 992.20 | 992.20 | 245,600 |
Dec 29, 2023 | 1,015.00 | 1,018.50 | 1,008.01 | 1,011.60 | 1,011.60 | 161,200 |
Dec 28, 2023 | 998.71 | 1,014.31 | 998.71 | 1,012.79 | 1,012.79 | 118,900 |
Dec 27, 2023 | 1,006.30 | 1,012.44 | 1,004.28 | 1,007.99 | 1,007.99 | 148,300 |
Dec 26, 2023 | 1,000.21 | 1,012.65 | 998.21 | 1,008.97 | 1,008.97 | 119,300 |
Dec 22, 2023 | 997.09 | 1,005.91 | 996.46 | 1,000.42 | 1,000.42 | 144,100 |
Dec 21, 2023 | 992.69 | 995.02 | 981.51 | 994.12 | 994.12 | 141,100 |
Dec 20, 2023 | 991.94 | 995.81 | 981.62 | 981.64 | 981.64 | 141,000 |
Dec 19, 2023 | 992.63 | 1,004.20 | 992.63 | 998.39 | 998.39 | 131,700 |
Dec 18, 2023 | 991.19 | 996.81 | 985.88 | 989.89 | 989.89 | 138,300 |
Dec 15, 2023 | 978.07 | 994.50 | 978.07 | 985.59 | 985.59 | 485,800 |
Dec 14, 2023 | 1,011.90 | 1,014.03 | 975.34 | 987.00 | 987.00 | 328,700 |
Dec 13, 2023 | 1,001.26 | 1,015.72 | 998.54 | 1,011.36 | 1,011.36 | 228,300 |
Dec 12, 2023 | 996.10 | 1,001.37 | 992.60 | 1,000.39 | 1,000.39 | 209,500 |
Dec 11, 2023 | 982.65 | 994.69 | 982.65 | 992.52 | 992.52 | 145,300 |
Dec 8, 2023 | 973.70 | 986.15 | 971.94 | 983.92 | 983.92 | 144,900 |
Dec 7, 2023 | 966.38 | 976.00 | 965.69 | 972.96 | 972.96 | 210,000 |
Dec 6, 2023 | 962.42 | 970.94 | 958.73 | 963.51 | 963.51 | 134,200 |
Dec 5, 2023 | 962.43 | 967.38 | 950.94 | 955.51 | 955.51 | 140,100 |
Dec 4, 2023 | 963.60 | 969.53 | 957.70 | 967.38 | 967.38 | 168,700 |
Dec 1, 2023 | 958.92 | 974.75 | 956.45 | 970.27 | 970.27 | 162,100 |
Nov 30, 2023 | 956.54 | 963.78 | 949.99 | 962.87 | 962.87 | 279,300 |
Nov 29, 2023 | 958.49 | 959.64 | 950.62 | 952.82 | 952.82 | 124,600 |
Nov 28, 2023 | 979.40 | 980.00 | 954.52 | 956.18 | 956.18 | 253,600 |
Nov 27, 2023 | 966.59 | 980.00 | 966.59 | 976.58 | 976.58 | 167,100 |
Nov 24, 2023 | 967.89 | 976.36 | 962.59 | 970.73 | 970.73 | 43,000 |
Nov 22, 2023 | 969.22 | 979.71 | 966.28 | 970.20 | 970.20 | 138,500 |
Nov 21, 2023 | 962.53 | 974.80 | 961.28 | 971.03 | 971.03 | 237,700 |
Nov 20, 2023 | 964.23 | 969.03 | 958.05 | 964.36 | 964.36 | 261,100 |
Nov 17, 2023 | 35.00 Dividend | |||||
Nov 17, 2023 | 958.23 | 961.40 | 951.19 | 957.63 | 957.63 | 291,000 |
Nov 16, 2023 | 995.62 | 997.83 | 980.55 | 986.95 | 951.95 | 303,100 |
Nov 15, 2023 | 995.30 | 998.58 | 987.90 | 994.16 | 958.90 | 320,600 |
Nov 14, 2023 | 1,004.14 | 1,013.08 | 994.93 | 996.74 | 961.39 | 335,600 |
Nov 13, 2023 | 990.00 | 995.36 | 980.24 | 993.15 | 957.93 | 308,800 |
Nov 10, 2023 | 985.33 | 996.25 | 973.22 | 992.50 | 957.30 | 356,100 |
Nov 9, 2023 | 945.00 | 990.10 | 935.84 | 973.07 | 938.56 | 654,100 |
Nov 8, 2023 | 895.12 | 897.85 | 886.76 | 895.21 | 863.46 | 280,100 |
Nov 7, 2023 | 886.84 | 896.23 | 879.35 | 892.82 | 861.16 | 276,200 |
Nov 6, 2023 | 882.56 | 889.34 | 874.95 | 888.74 | 857.22 | 212,300 |
Nov 3, 2023 | 875.56 | 890.28 | 875.56 | 882.08 | 850.80 | 215,700 |
Nov 2, 2023 | 838.89 | 870.46 | 838.48 | 869.73 | 838.89 | 338,800 |
Nov 1, 2023 | 831.27 | 831.27 | 818.12 | 828.34 | 798.96 | 261,500 |
Oct 31, 2023 | 821.37 | 833.90 | 817.62 | 828.09 | 798.72 | 360,100 |
Oct 30, 2023 | 825.60 | 827.76 | 816.97 | 819.67 | 790.60 | 337,500 |
Oct 27, 2023 | 817.27 | 820.95 | 811.42 | 819.05 | 790.00 | 222,600 |
Oct 26, 2023 | 822.44 | 832.88 | 816.92 | 818.00 | 788.99 | 221,100 |
Oct 25, 2023 | 829.39 | 837.59 | 814.76 | 818.28 | 789.26 | 150,300 |
Oct 24, 2023 | 837.34 | 839.20 | 826.28 | 831.07 | 801.60 | 137,800 |
Oct 23, 2023 | 821.99 | 832.08 | 817.36 | 826.50 | 797.19 | 161,900 |
Oct 20, 2023 | 830.70 | 832.00 | 818.99 | 822.76 | 793.58 | 184,600 |
Oct 19, 2023 | 839.19 | 849.15 | 828.82 | 830.62 | 801.16 | 170,600 |
Oct 18, 2023 | 858.31 | 859.00 | 839.97 | 841.91 | 812.05 | 246,200 |
Oct 17, 2023 | 860.14 | 873.17 | 855.01 | 863.18 | 832.57 | 177,400 |
Oct 16, 2023 | 866.00 | 873.71 | 860.09 | 863.91 | 833.27 | 225,300 |
Oct 13, 2023 | 861.98 | 868.48 | 848.47 | 857.09 | 826.70 | 228,200 |
Oct 12, 2023 | 872.31 | 872.31 | 851.87 | 858.31 | 827.87 | 209,300 |
Oct 11, 2023 | 856.84 | 871.80 | 856.84 | 869.00 | 838.18 | 252,300 |
Oct 10, 2023 | 871.44 | 878.82 | 861.65 | 866.18 | 835.46 | 247,100 |
Oct 9, 2023 | 857.64 | 868.13 | 850.64 | 867.06 | 836.31 | 259,700 |
Oct 6, 2023 | 833.76 | 851.83 | 828.55 | 850.08 | 819.93 | 312,900 |
Oct 5, 2023 | 823.55 | 844.03 | 815.94 | 838.93 | 809.18 | 435,600 |
Oct 4, 2023 | 810.29 | 822.90 | 805.40 | 821.65 | 792.51 | 207,100 |
Oct 3, 2023 | 817.90 | 823.12 | 802.46 | 812.25 | 783.45 | 320,700 |
Oct 2, 2023 | 841.11 | 841.88 | 817.62 | 824.38 | 795.15 | 251,800 |
Sep 29, 2023 | 854.05 | 856.03 | 837.82 | 843.13 | 813.23 | 258,700 |
Sep 28, 2023 | 855.61 | 861.86 | 847.00 | 848.37 | 818.28 | 255,000 |
Sep 27, 2023 | 845.73 | 854.21 | 840.90 | 851.82 | 821.61 | 127,600 |
Sep 26, 2023 | 848.19 | 849.20 | 842.15 | 842.68 | 812.80 | 260,300 |
Sep 25, 2023 | 842.62 | 854.69 | 838.10 | 851.21 | 821.02 | 107,000 |
Sep 22, 2023 | 845.57 | 853.50 | 842.84 | 847.36 | 817.31 | 146,500 |
Sep 21, 2023 | 850.70 | 853.77 | 840.00 | 842.83 | 812.94 | 227,200 |
Sep 20, 2023 | 875.88 | 880.48 | 854.33 | 854.35 | 824.05 | 150,400 |
Sep 19, 2023 | 869.01 | 875.00 | 861.61 | 870.59 | 839.72 | 123,000 |
Sep 18, 2023 | 865.71 | 877.51 | 865.60 | 870.09 | 839.23 | 184,900 |
Sep 15, 2023 | 871.00 | 876.06 | 863.04 | 864.70 | 834.04 | 817,100 |
Sep 14, 2023 | 870.00 | 877.76 | 865.25 | 874.12 | 843.12 | 192,300 |
Sep 13, 2023 | 871.43 | 877.84 | 860.41 | 867.15 | 836.40 | 191,800 |
Sep 12, 2023 | 873.94 | 881.02 | 871.28 | 872.06 | 841.13 | 175,000 |
Sep 11, 2023 | 876.99 | 881.20 | 861.60 | 877.82 | 846.69 | 185,700 |
Sep 8, 2023 | 887.61 | 888.48 | 865.00 | 871.89 | 840.97 | 180,600 |
Sep 7, 2023 | 883.12 | 888.05 | 879.24 | 887.23 | 855.77 | 158,700 |
Sep 6, 2023 | 890.81 | 894.76 | 881.00 | 882.98 | 851.67 | 229,400 |
Sep 5, 2023 | 912.12 | 912.12 | 885.76 | 889.16 | 857.63 | 227,600 |
Sep 1, 2023 | 909.34 | 913.79 | 900.75 | 911.32 | 879.00 | 145,800 |
Aug 31, 2023 | 905.41 | 910.58 | 901.36 | 903.85 | 871.80 | 272,200 |
Aug 30, 2023 | 893.56 | 909.76 | 893.56 | 902.74 | 870.73 | 217,600 |
Aug 29, 2023 | 877.02 | 894.10 | 876.29 | 893.58 | 861.89 | 131,100 |
Aug 28, 2023 | 863.87 | 882.31 | 863.87 | 881.50 | 850.24 | 137,500 |
Aug 25, 2023 | 861.39 | 870.62 | 858.45 | 864.77 | 834.10 | 144,400 |
Aug 24, 2023 | 862.26 | 871.94 | 850.96 | 859.00 | 828.54 | 238,200 |
Aug 23, 2023 | 858.50 | 870.18 | 855.83 | 865.61 | 834.91 | 125,700 |
Aug 22, 2023 | 858.15 | 861.36 | 852.95 | 855.24 | 824.91 | 124,800 |
Aug 21, 2023 | 857.67 | 861.25 | 848.19 | 852.31 | 822.08 | 247,600 |
Aug 18, 2023 | 837.30 | 860.35 | 834.05 | 857.13 | 826.73 | 282,400 |
Aug 17, 2023 | 861.17 | 862.10 | 841.88 | 843.77 | 813.85 | 196,300 |
Aug 16, 2023 | 861.42 | 866.71 | 854.91 | 855.64 | 825.30 | 155,400 |
Aug 15, 2023 | 865.00 | 865.03 | 848.95 | 860.55 | 830.03 | 211,500 |
Aug 14, 2023 | 873.54 | 876.35 | 862.82 | 865.01 | 834.33 | 416,400 |
Aug 11, 2023 | 880.00 | 882.53 | 865.23 | 873.28 | 842.31 | 146,500 |
Aug 10, 2023 | 870.40 | 880.84 | 870.00 | 877.77 | 846.64 | 256,600 |
Aug 9, 2023 | 890.53 | 890.53 | 861.36 | 869.90 | 839.05 | 382,100 |
Aug 8, 2023 | 927.52 | 940.00 | 860.25 | 888.86 | 857.34 | 646,900 |
Aug 7, 2023 | 901.00 | 921.71 | 899.56 | 914.18 | 881.76 | 326,000 |
Aug 4, 2023 | 897.39 | 914.29 | 892.44 | 896.10 | 864.32 | 296,900 |
Aug 3, 2023 | 882.39 | 902.78 | 878.36 | 895.58 | 863.82 | 271,300 |
Aug 2, 2023 | 898.02 | 899.46 | 886.75 | 887.36 | 855.89 | 159,500 |
Aug 1, 2023 | 897.29 | 907.00 | 895.71 | 902.63 | 870.62 | 256,700 |
Jul 31, 2023 | 885.08 | 900.00 | 885.08 | 899.72 | 867.81 | 185,000 |
Jul 28, 2023 | 899.99 | 900.00 | 878.29 | 885.13 | 853.74 | 235,300 |
Jul 27, 2023 | 895.24 | 896.68 | 885.80 | 892.62 | 860.97 | 176,300 |
Jul 26, 2023 | 892.67 | 899.07 | 886.91 | 891.98 | 860.35 | 204,300 |
Jul 25, 2023 | 871.13 | 893.76 | 867.43 | 893.74 | 862.05 | 244,900 |
Jul 24, 2023 | 887.01 | 890.20 | 879.80 | 882.04 | 850.76 | 168,500 |
Jul 21, 2023 | 893.74 | 894.50 | 886.14 | 887.93 | 856.44 | 154,200 |
Jul 20, 2023 | 889.95 | 890.90 | 885.44 | 890.34 | 858.77 | 253,300 |
Jul 19, 2023 | 890.02 | 899.97 | 881.43 | 886.35 | 854.92 | 225,200 |
Jul 18, 2023 | 886.24 | 897.78 | 886.24 | 896.80 | 865.00 | 239,400 |
Jul 17, 2023 | 888.75 | 894.00 | 886.02 | 886.25 | 854.82 | 208,200 |
Jul 14, 2023 | 893.63 | 893.65 | 880.42 | 888.75 | 857.23 | 194,000 |
Jul 13, 2023 | 886.62 | 895.25 | 886.62 | 893.70 | 862.01 | 162,200 |
Jul 12, 2023 | 895.60 | 897.28 | 884.63 | 888.03 | 856.54 | 297,400 |
Jul 11, 2023 | 880.33 | 893.64 | 878.58 | 892.72 | 861.06 | 309,400 |
Jul 10, 2023 | 880.09 | 889.42 | 880.02 | 881.49 | 850.23 | 257,900 |
Jul 7, 2023 | 878.59 | 888.20 | 875.95 | 883.08 | 851.76 | 204,900 |
Jul 6, 2023 | 882.53 | 890.09 | 877.00 | 878.84 | 847.67 | 261,600 |
Jul 5, 2023 | 889.11 | 893.12 | 882.76 | 886.58 | 855.14 | 229,200 |
Jul 3, 2023 | 888.93 | 896.82 | 884.01 | 896.45 | 864.66 | 90,500 |
Jun 30, 2023 | 894.90 | 899.56 | 883.50 | 894.17 | 862.46 | 221,000 |
Jun 29, 2023 | 874.62 | 887.10 | 874.62 | 886.12 | 854.70 | 178,600 |
Jun 28, 2023 | 875.42 | 883.71 | 869.12 | 875.42 | 844.38 | 228,700 |
Jun 27, 2023 | 856.35 | 873.88 | 855.66 | 873.74 | 842.75 | 199,600 |
Jun 26, 2023 | 849.27 | 857.15 | 846.52 | 855.34 | 825.01 | 216,500 |
Jun 23, 2023 | 843.73 | 853.83 | 843.44 | 850.26 | 820.11 | 419,500 |
Jun 22, 2023 | 843.19 | 858.67 | 843.19 | 850.59 | 820.43 | 304,300 |
Jun 21, 2023 | 820.62 | 848.10 | 819.66 | 847.97 | 817.90 | 303,800 |
Jun 20, 2023 | 814.21 | 822.73 | 813.39 | 821.56 | 792.43 | 373,000 |
Jun 16, 2023 | 826.80 | 830.00 | 814.40 | 815.89 | 786.96 | 403,200 |
Jun 15, 2023 | 805.70 | 826.04 | 805.20 | 824.66 | 795.42 | 239,600 |
Jun 14, 2023 | 805.38 | 812.75 | 803.21 | 810.86 | 782.10 | 216,500 |
Jun 13, 2023 | 808.87 | 812.60 | 799.63 | 802.97 | 774.49 | 197,400 |
Jun 12, 2023 | 802.30 | 807.52 | 794.97 | 806.40 | 777.80 | 178,100 |
Jun 9, 2023 | 808.37 | 809.77 | 794.72 | 800.01 | 771.64 | 167,300 |
Jun 8, 2023 | 800.00 | 808.50 | 800.00 | 807.00 | 778.38 | 139,100 |
Jun 7, 2023 | 799.50 | 808.55 | 796.06 | 805.76 | 777.19 | 218,000 |
Jun 6, 2023 | 790.47 | 797.65 | 788.39 | 795.42 | 767.21 | 241,300 |
Jun 5, 2023 | 796.90 | 796.90 | 782.45 | 788.15 | 760.20 | 191,000 |
Jun 2, 2023 | 783.77 | 802.08 | 779.34 | 793.82 | 765.67 | 284,100 |
Jun 1, 2023 | 775.63 | 782.89 | 775.38 | 778.15 | 750.55 | 239,800 |
May 31, 2023 | 777.90 | 779.80 | 768.23 | 773.65 | 746.21 | 507,000 |
May 30, 2023 | 790.00 | 793.90 | 778.47 | 780.46 | 752.78 | 202,600 |
May 26, 2023 | 787.50 | 799.05 | 787.50 | 792.49 | 764.39 | 206,200 |
May 25, 2023 | 785.93 | 791.56 | 779.17 | 786.71 | 758.81 | 341,300 |
May 24, 2023 | 775.24 | 784.80 | 768.05 | 779.63 | 751.98 | 328,700 |
May 23, 2023 | 800.20 | 802.61 | 782.33 | 783.22 | 755.44 | 400,000 |
May 22, 2023 | 822.58 | 826.30 | 807.34 | 807.90 | 779.25 | 247,500 |
May 19, 2023 | 831.58 | 831.58 | 820.06 | 822.51 | 793.34 | 285,900 |
May 18, 2023 | 819.88 | 828.93 | 815.24 | 826.05 | 796.76 | 228,600 |
May 17, 2023 | 815.15 | 826.28 | 812.49 | 819.92 | 790.84 | 235,100 |
May 16, 2023 | 810.00 | 824.59 | 805.40 | 807.07 | 778.45 | 313,400 |
May 15, 2023 | 799.95 | 808.82 | 796.36 | 808.14 | 779.48 | 269,000 |
May 12, 2023 | 800.00 | 803.28 | 783.80 | 795.59 | 767.38 | 184,700 |
May 11, 2023 | 804.53 | 809.87 | 791.78 | 796.88 | 768.62 | 223,000 |
May 10, 2023 | 815.00 | 816.94 | 804.68 | 810.14 | 781.41 | 445,100 |
May 9, 2023 | 780.00 | 815.85 | 766.00 | 808.41 | 779.74 | 625,900 |
May 8, 2023 | 770.59 | 776.26 | 768.40 | 772.30 | 744.91 | 367,700 |
May 5, 2023 | 766.12 | 770.24 | 762.09 | 767.19 | 739.98 | 281,700 |
May 4, 2023 | 767.08 | 767.08 | 750.86 | 759.99 | 733.04 | 355,000 |
May 3, 2023 | 772.72 | 779.45 | 766.29 | 769.22 | 741.94 | 342,600 |
May 2, 2023 | 768.43 | 772.96 | 754.56 | 771.90 | 744.53 | 287,400 |
May 1, 2023 | 765.00 | 778.12 | 764.39 | 769.19 | 741.91 | 247,700 |
Apr 28, 2023 | 753.62 | 765.69 | 753.62 | 765.00 | 737.87 | 167,800 |
Apr 27, 2023 | 751.32 | 759.66 | 745.65 | 759.14 | 732.22 | 216,400 |
Related Tickers
HEI HEICO Corporation
206.46
-0.17%
HWM Howmet Aerospace Inc.
66.40
+2.47%
AXON Axon Enterprise, Inc.
308.23
+0.65%
LHX L3Harris Technologies, Inc.
214.54
+3.46%
TXT Textron Inc.
86.51
+1.90%
HII Huntington Ingalls Industries, Inc.
276.97
+0.36%
NOC Northrop Grumman Corporation
480.45
-1.56%
CW Curtiss-Wright Corporation
254.01
+0.21%
CAE CAE Inc.
19.04
+1.55%
AVAV AeroVironment, Inc.
158.09
+1.57%