Transdigm Stock Price History (NYSE:TDG)

Add to My Stocks
$256.09 $5.28 (2.11%) TDG stock closing price Dec 07, 2016 (Closing)

View and download Transdigm stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Transdigm P/E ratio, and PS ratio. The stock price was at a 5 year high of 291.81 on 07 Sep, 2016 as seen from Transdigm stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-07252.31257.22249.81256.0981889926.324.51
2016-12-06247.29250.84246.42250.8141496325.784.42
2016-12-05247.58250.90245.97247.4067584525.434.36
2016-12-02244.34246.41235.14245.27115453325.214.32
2016-12-01251.12251.30244.72244.98123902325.184.31
2016-11-30258.80260.12250.05251.4385369225.844.43
2016-11-29259.25261.83257.98258.6752051626.594.55
2016-11-28259.28260.99257.67258.4850724626.574.55
2016-11-25260.47261.06257.73260.0322719926.734.58
2016-11-240.000.000.00259.030N/AN/A
2016-11-23252.87260.12252.87259.0360948426.624.56
2016-11-22251.52252.76251.07252.5069769725.954.45
2016-11-21250.67252.27250.58251.3866982425.844.43
2016-11-18257.49257.49249.28250.0384058925.704.40
2016-11-17255.86259.16255.86258.8247376226.604.56
2016-11-16257.78259.36253.54255.7970112126.294.50
2016-11-15251.89262.47251.89258.92132788126.614.56
2016-11-14273.43274.00251.95252.94222940326.744.55
2016-11-11268.28272.95266.98272.2976324228.784.89
2016-11-10274.15277.33266.35269.4298506228.484.84
2016-11-09270.55273.30269.80272.00141580128.754.89
2016-11-08270.48274.29270.09272.7525306428.834.90
2016-11-07271.57271.57266.01270.4554440628.594.86
2016-11-04266.59271.36266.59267.4533657128.274.81
2016-11-03266.63267.10264.43266.4730984328.174.79
2016-11-02270.12271.50265.76265.8245655528.104.78
2016-11-01273.41274.44268.59270.1637785528.564.86
2016-10-31272.90273.99270.94272.4634113328.804.90
2016-10-28270.11273.22269.40271.6638070628.724.88
2016-10-27271.83273.04269.04269.6243916828.504.85
2016-10-26267.71271.27267.57271.0840648128.664.87
2016-10-25266.86269.13265.82268.1253507728.344.82
2016-10-24265.01267.21264.29266.9545121028.224.80
2016-10-21258.40263.26257.89262.8640614527.794.72
2016-10-20256.56260.31256.13260.1966669127.504.68
2016-10-19281.51282.96280.23281.6644107629.775.06
2016-10-18282.96282.97280.78282.0829190129.825.07
2016-10-17279.26280.50278.03280.0338560029.605.03
2016-10-14280.39280.69277.50277.5218394929.344.99
2016-10-13275.68279.48275.14278.6745369829.465.01
2016-10-12276.39278.06275.00277.4337844729.334.99
2016-10-11281.61282.79275.87276.7035525329.254.97
2016-10-10281.80284.44280.46283.2642826229.945.09
2016-10-07284.36284.36279.28280.90100694929.695.05
2016-10-06283.80286.00282.33285.5038175130.185.13
2016-10-05283.12284.83282.21283.8048496130.005.10
2016-10-04292.24293.19282.41283.1373381129.935.09
2016-10-03287.85290.20287.75289.8616484330.645.21
2016-09-30289.04290.27286.91289.1226322630.565.20
2016-09-29290.37290.83286.38287.0928104030.355.16
2016-09-28291.02292.57288.35291.3420296330.805.24
2016-09-27290.76292.40288.20290.5726976730.725.22
2016-09-26287.40291.80287.12290.1845809330.675.22
2016-09-23286.17289.61285.96288.1628874130.465.18
2016-09-22286.30288.69285.64286.8527965430.325.16
2016-09-21280.00282.69279.00282.6932311629.885.08
2016-09-20283.81283.81278.52279.7128692829.575.03
2016-09-19283.66285.16280.95282.5024772229.865.08
2016-09-16283.23286.17281.04281.9776769529.815.07
2016-09-15281.40285.38280.33284.3222088830.065.11
2016-09-14281.88285.07280.41281.3521665229.745.06
2016-09-13284.52285.30280.60281.7426454429.785.06
2016-09-12281.73287.22280.55286.4634802830.285.15
2016-09-09286.25286.69283.18283.4141681229.965.09
2016-09-08290.15291.33287.54288.4947179730.505.19
2016-09-07290.08294.38289.51291.8128558230.855.25
2016-09-06288.52290.82287.98290.0825994130.665.21
2016-09-050.000.000.00288.360N/AN/A
2016-09-02288.82290.85287.33288.3622968730.485.18
2016-09-01285.44287.85284.10287.4127090930.385.17
2016-08-31287.13287.32284.20285.1924965730.155.13
2016-08-30289.23289.96285.41287.2225141330.365.16
2016-08-29285.15289.63285.15289.1725584930.575.20
2016-08-26285.20286.82282.04284.7213152330.105.12
2016-08-25283.98286.35283.62284.4218124430.075.11
2016-08-24285.63286.90283.69284.2919318630.055.11
2016-08-23286.75287.28285.11286.7622821030.315.15
2016-08-22285.17287.45284.64285.8717633930.225.14
2016-08-19284.40285.97283.40285.4115519730.175.13
2016-08-18284.31286.21283.67285.1623649830.145.13
2016-08-17284.17284.44282.38283.9321538830.015.10
2016-08-16284.06285.21283.33283.6219098329.985.10
2016-08-15284.29285.73283.17285.2548885830.155.13
2016-08-12284.47284.49282.56283.1033737029.935.09
2016-08-11288.49289.67285.95286.0133848330.235.14
2016-08-10287.50288.71283.50287.6065682930.405.17
2016-08-09280.06287.16277.37287.0460588633.035.37
2016-08-08281.64281.64276.83279.0463118332.115.22
2016-08-05278.35280.75278.10280.6130398832.295.25
Get more Data

Transdigm Stock Chart

View TDG PE ratio, PS ratio stocks charts and compare with peers.
TDG Chart
Note: Compare Transdigm stock price history with the index and industry peers.

Transdigm Historical Prices: Past 5 years

Max Stock Price 291.81 Sep 07,2016
Min Stock Price 93.13 Jan 04,2012
Avg Stock Price 183.16

Transdigm Historical PE ratio: Past 5 years

Max PE Ratio 179.24 Nov 13,2014
Min PE Ratio 21.03 Dec 14,2012
Avg PE Ratio 45.21

Transdigm Historical PS ratio: Past 5 years

Max PS Ratio 5.45 Aug 17,2015
Min PS Ratio 3.83 Feb 11,2016
Avg PS Ratio 4.7

TDG Industry Peers

Company Price Change (%)
Bae Systems (BAESY)30.670.34 (1.12%)
Rolls Royce (RYCEY)8.560.1 (1.18%)
Boeing (BA)154.141.9 (1.25%)
B/e Aerospace (BEAV)59.40.1 (0.17%)
Astronics Corp (ATRO)38.940.98 (2.58%)
Breeze-eastern (BZC)19.80 (0%)
Moog (MOG.A)690 (0%)

Transdigm historical quotes helps an investor analyze a company's history and do Transdigm stock analysis . The price movement is easily depicted in the Transdigm stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. TDG closed at 250.81 and traded with a volume of 414963 on the last trading day. Looking at Transdigm stock market history data, the P/S ratio was at a low of 1.68 on 20 Nov, 2008. .