TransDigm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	134.94	134.94	134.94	134.94	134.94	1.86%	1,400
Feb 5, 2026	130.97	132.48	130.97	132.48	132.48	-0.99%	2
Feb 4, 2026	132.48	133.81	132.40	133.81	133.81	-10.89%	20,408
Feb 2, 2026	151.87	151.87	150.16	150.16	150.16	0.90%	2,806
Jan 30, 2026	148.82	148.82	148.50	148.82	148.82	-0.65%	1,614
Jan 27, 2026	149.80	149.80	149.80	149.80	149.80	-0.24%	750
Jan 26, 2026	149.74	150.16	149.74	150.16	150.16	0.80%	2,690
Jan 23, 2026	148.97	148.97	148.97	148.97	148.97	-1.38%	9
Jan 22, 2026	153.61	153.61	151.06	151.06	151.06	-2.09%	18
Jan 21, 2026	156.41	156.41	154.29	154.29	154.29	-1.73%	40
Jan 16, 2026	157.00	157.00	157.00	157.00	157.00	2.15%	40
Jan 15, 2026	153.31	153.80	153.31	153.70	153.70	1.29%	22
Jan 14, 2026	151.47	151.74	151.47	151.74	151.74	2.29%	3
Jan 12, 2026	148.20	148.35	148.20	148.35	148.35	0.50%	5
Jan 8, 2026	152.00	152.00	147.61	147.61	147.61	-0.51%	5
Jan 5, 2026	148.51	148.51	148.37	148.37	148.37	0.54%	96
Dec 29, 2025	146.50	147.58	146.50	147.58	147.58	0.83%	15
Dec 26, 2025	146.37	146.37	146.37	146.37	146.37	4.97%	1
Dec 18, 2025	139.45	139.45	139.44	139.44	139.44	-1.37%	300
Dec 17, 2025	138.65	141.38	138.65	141.38	141.38	0.70%	2
Dec 15, 2025	140.40	140.40	140.40	140.40	140.40	-1.48%	72
Dec 12, 2025	142.51	142.51	142.51	142.51	142.51	0.16%	90
Dec 10, 2025	142.28	142.28	142.28	142.28	142.28	-3.25%	35
Dec 9, 2025	147.09	147.09	147.06	147.06	147.06	0.25%	6,200
Dec 8, 2025	146.70	146.70	146.70	146.70	146.70	-	1
Dec 5, 2025	146.70	146.70	146.70	146.70	146.70	1.47%	75
Nov 28, 2025	144.57	144.57	144.57	144.57	144.57	0.03%	1,500
Nov 26, 2025	144.53	144.53	144.53	144.53	144.53	-1.07%	800
Nov 21, 2025	143.99	146.10	143.95	146.10	146.10	2.17%	1,071
Nov 17, 2025	142.80	143.00	142.80	143.00	143.00	0.14%	14
Nov 13, 2025	142.80	142.80	142.80	142.80	142.80	3.36%	10,200
Nov 12, 2025	138.16	138.16	138.16	138.16	138.16	1.48%	13,200
Nov 11, 2025	136.93	136.93	135.10	136.14	136.14	-0.58%	146
Nov 10, 2025	137.08	137.10	136.93	136.93	136.93	0.32%	60
Nov 7, 2025	136.00	136.50	135.00	136.50	136.50	0.21%	407
Nov 6, 2025	136.22	136.22	136.22	136.22	136.22	-0.45%	1
Nov 5, 2025	141.32	141.32	136.84	136.84	136.84	-1.67%	14
Nov 4, 2025	140.42	140.42	139.17	139.17	139.17	-0.99%	28
Nov 3, 2025	139.68	140.56	139.68	140.56	140.56	-0.16%	21
Oct 30, 2025	140.79	140.79	140.79	140.79	140.79	-0.22%	20
Oct 29, 2025	141.10	141.10	141.10	141.10	141.10	-1.68%	50
Oct 28, 2025	143.89	143.89	143.51	143.51	143.51	-1.71%	65
Oct 27, 2025	145.27	146.00	145.27	146.00	146.00	0.03%	51
Oct 24, 2025	145.09	145.96	145.09	145.96	145.96	1.23%	141
Oct 23, 2025	144.18	144.18	144.18	144.18	144.18	0.44%	1,737
Oct 22, 2025	143.00	143.55	143.00	143.55	143.55	0.90%	1,738
Oct 21, 2025	141.50	142.27	141.50	142.27	142.27	1.62%	18
Oct 20, 2025	138.24	140.00	138.24	140.00	140.00	2.00%	2,487
Oct 17, 2025	136.22	137.25	136.22	137.25	137.25	0.24%	91
Oct 16, 2025	137.72	137.72	136.45	136.92	136.92	0.42%	183