TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,298.60
+3.31 (0.26%)
Sep 23, 2025, 4:00 PM EDT - Market closed
TransDigm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 1,293.02 | 1,304.52 | 1,291.27 | 1,294.96 | - | -0.03% | 69,659 |
| Sep 22, 2025 | 1,276.11 | 1,296.22 | 1,271.20 | 1,295.29 | 1,295.29 | 1.00% | 253,370 |
| Sep 19, 2025 | 1,292.49 | 1,297.92 | 1,273.60 | 1,282.46 | 1,282.46 | -0.28% | 520,229 |
| Sep 18, 2025 | 1,277.53 | 1,289.93 | 1,272.25 | 1,286.12 | 1,286.12 | 0.80% | 267,943 |
| Sep 17, 2025 | 1,273.00 | 1,292.52 | 1,265.49 | 1,275.96 | 1,275.96 | -0.45% | 259,400 |
| Sep 16, 2025 | 1,302.25 | 1,304.32 | 1,279.64 | 1,281.73 | 1,281.73 | -0.50% | 260,219 |
| Sep 15, 2025 | 1,275.57 | 1,299.53 | 1,273.66 | 1,288.13 | 1,288.13 | 1.31% | 315,414 |
| Sep 12, 2025 | 1,293.52 | 1,303.67 | 1,269.32 | 1,271.45 | 1,271.45 | -1.69% | 395,970 |
| Sep 11, 2025 | 1,289.61 | 1,302.65 | 1,284.24 | 1,293.30 | 1,293.30 | 0.46% | 433,330 |
| Sep 10, 2025 | 1,314.47 | 1,324.88 | 1,275.14 | 1,287.32 | 1,287.32 | -1.89% | 447,960 |
| Sep 9, 2025 | 1,289.46 | 1,314.63 | 1,277.83 | 1,312.09 | 1,312.09 | 1.46% | 689,751 |
| Sep 8, 2025 | 1,251.99 | 1,295.46 | 1,243.55 | 1,293.24 | 1,293.24 | 1.75% | 630,444 |
| Sep 5, 2025 | 1,284.43 | 1,285.10 | 1,260.39 | 1,271.04 | 1,271.04 | -0.84% | 489,994 |
| Sep 4, 2025 | 1,282.70 | 1,283.15 | 1,263.00 | 1,281.81 | 1,281.81 | 0.26% | 442,869 |
| Sep 3, 2025 | 1,304.00 | 1,305.00 | 1,274.64 | 1,278.48 | 1,278.48 | -2.02% | 332,933 |
| Sep 2, 2025 | 1,304.79 | 1,317.12 | 1,289.24 | 1,304.88 | 1,304.88 | -6.72% | 434,667 |
| Aug 29, 2025 | 1,400.94 | 1,402.50 | 1,392.29 | 1,398.88 | 1,308.62 | 0.06% | 312,077 |
| Aug 28, 2025 | 1,396.82 | 1,412.52 | 1,387.72 | 1,398.06 | 1,307.86 | 0.22% | 426,978 |
| Aug 27, 2025 | 1,412.88 | 1,427.40 | 1,395.00 | 1,395.04 | 1,305.03 | -1.29% | 250,797 |
| Aug 26, 2025 | 1,393.90 | 1,414.42 | 1,392.78 | 1,413.34 | 1,322.15 | 1.68% | 267,011 |
| Aug 25, 2025 | 1,409.00 | 1,420.19 | 1,386.67 | 1,389.98 | 1,300.30 | -1.31% | 181,518 |
| Aug 22, 2025 | 1,401.18 | 1,414.87 | 1,397.95 | 1,408.46 | 1,317.58 | 1.10% | 251,151 |
| Aug 21, 2025 | 1,399.99 | 1,415.66 | 1,387.19 | 1,393.14 | 1,303.25 | -0.64% | 275,584 |
| Aug 20, 2025 | 1,411.00 | 1,418.00 | 1,388.14 | 1,402.16 | 1,311.69 | 0.31% | 395,969 |
| Aug 19, 2025 | 1,383.16 | 1,404.30 | 1,383.14 | 1,397.78 | 1,307.59 | 0.55% | 511,900 |
| Aug 18, 2025 | 1,387.90 | 1,403.89 | 1,382.46 | 1,390.14 | 1,300.45 | 0.16% | 405,438 |
| Aug 15, 2025 | 1,411.47 | 1,411.47 | 1,385.39 | 1,387.88 | 1,298.33 | -1.76% | 496,378 |
| Aug 14, 2025 | 1,438.00 | 1,438.00 | 1,408.61 | 1,412.73 | 1,321.58 | -0.92% | 219,754 |
| Aug 13, 2025 | 1,412.98 | 1,427.78 | 1,402.42 | 1,425.81 | 1,333.81 | 1.07% | 397,493 |
| Aug 12, 2025 | 1,413.33 | 1,422.54 | 1,389.63 | 1,410.70 | 1,319.68 | 0.08% | 310,027 |
| Aug 11, 2025 | 1,396.87 | 1,424.76 | 1,383.68 | 1,409.55 | 1,318.60 | 1.42% | 365,941 |
| Aug 8, 2025 | 1,434.82 | 1,436.00 | 1,387.85 | 1,389.77 | 1,300.10 | -2.76% | 433,021 |
| Aug 7, 2025 | 1,401.76 | 1,429.81 | 1,385.14 | 1,429.15 | 1,336.94 | 1.99% | 462,312 |
| Aug 6, 2025 | 1,436.00 | 1,436.00 | 1,369.83 | 1,401.22 | 1,310.81 | -1.11% | 884,861 |
| Aug 5, 2025 | 1,455.00 | 1,466.13 | 1,382.20 | 1,416.94 | 1,325.52 | -11.94% | 1,519,598 |
| Aug 4, 2025 | 1,589.60 | 1,616.89 | 1,589.60 | 1,608.98 | 1,505.17 | 1.51% | 351,539 |
| Aug 1, 2025 | 1,592.78 | 1,596.33 | 1,554.44 | 1,585.00 | 1,482.73 | -1.46% | 322,691 |
| Jul 31, 2025 | 1,612.81 | 1,620.58 | 1,599.03 | 1,608.46 | 1,504.68 | -0.76% | 199,159 |
| Jul 30, 2025 | 1,602.23 | 1,623.83 | 1,602.23 | 1,620.83 | 1,516.25 | 0.88% | 159,722 |
| Jul 29, 2025 | 1,616.81 | 1,616.81 | 1,596.28 | 1,606.69 | 1,503.02 | 0.02% | 169,426 |
| Jul 28, 2025 | 1,617.45 | 1,617.45 | 1,597.33 | 1,606.39 | 1,502.74 | -0.07% | 119,138 |
| Jul 25, 2025 | 1,599.93 | 1,607.94 | 1,592.18 | 1,607.45 | 1,503.74 | 0.51% | 201,421 |
| Jul 24, 2025 | 1,597.75 | 1,615.35 | 1,597.49 | 1,599.24 | 1,496.05 | 0.09% | 208,405 |
| Jul 23, 2025 | 1,578.72 | 1,598.92 | 1,572.22 | 1,597.75 | 1,494.66 | 1.70% | 168,090 |
| Jul 22, 2025 | 1,581.44 | 1,584.79 | 1,552.81 | 1,571.06 | 1,469.69 | -0.80% | 235,574 |
| Jul 21, 2025 | 1,593.53 | 1,611.89 | 1,583.57 | 1,583.67 | 1,481.49 | -0.85% | 165,868 |
| Jul 18, 2025 | 1,600.14 | 1,607.31 | 1,587.39 | 1,597.30 | 1,494.24 | 0.13% | 225,970 |
| Jul 17, 2025 | 1,577.93 | 1,596.55 | 1,565.00 | 1,595.25 | 1,492.32 | 1.31% | 207,791 |
| Jul 16, 2025 | 1,583.66 | 1,583.66 | 1,540.00 | 1,574.60 | 1,473.00 | -0.06% | 245,952 |
| Jul 15, 2025 | 1,581.24 | 1,585.87 | 1,560.33 | 1,575.57 | 1,473.91 | 0.05% | 478,930 |