Skip to main content
TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,460.68
+0.16 (0.01%)
At close: May 29, 2025, 4:00 PM
1,460.68
0.00 (0.00%)
After-hours: May 29, 2025, 4:10 PM EDT

TransDigm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20251,459.751,469.471,450.011,459.96--0.04%136,213
May 28, 20251,458.361,472.001,454.111,460.521,460.520.47%231,015
May 27, 20251,446.301,456.861,438.161,453.761,453.761.56%222,834
May 23, 20251,391.461,442.741,389.951,431.501,431.501.88%430,440
May 22, 20251,405.001,419.501,402.511,405.151,405.15-0.20%229,983
May 21, 20251,439.131,440.711,402.941,407.981,407.98-1.51%170,603
May 20, 20251,433.001,441.381,424.601,429.571,429.57-0.72%188,770
May 19, 20251,418.171,450.001,415.551,440.001,440.001.18%229,974
May 16, 20251,411.371,423.321,387.801,423.171,423.171.25%268,942
May 15, 20251,399.411,410.021,390.661,405.621,405.621.04%252,475
May 14, 20251,420.351,425.651,389.011,391.191,391.19-1.74%347,503
May 13, 20251,420.831,447.171,414.801,415.841,415.84-0.09%280,309
May 12, 20251,389.581,417.811,355.741,417.181,417.183.18%473,421
May 9, 20251,392.051,392.051,359.671,373.491,373.49-0.83%276,286
May 8, 20251,386.491,410.661,384.981,384.991,384.990.16%260,413
May 7, 20251,398.001,413.281,380.061,382.761,382.76-0.65%385,301
May 6, 20251,416.431,445.461,370.591,391.861,391.86-5.48%558,235
May 5, 20251,450.001,488.541,447.761,472.621,472.621.54%563,378
May 2, 20251,450.001,468.001,442.441,450.281,450.281.12%384,995
May 1, 20251,419.251,443.771,400.261,434.191,434.191.49%227,984
Apr 30, 20251,398.001,416.811,384.001,413.071,413.070.37%217,562
Apr 29, 20251,393.931,412.821,391.721,407.891,407.890.87%157,930
Apr 28, 20251,386.511,398.881,380.231,395.721,395.721.28%170,301
Apr 25, 20251,375.651,384.061,365.721,378.131,378.130.74%199,112
Apr 24, 20251,354.391,372.701,348.281,368.021,368.021.18%210,297
Apr 23, 20251,336.251,368.801,331.391,352.001,352.003.37%324,784
Apr 22, 20251,314.041,316.291,277.711,307.901,307.900.10%457,113
Apr 21, 20251,331.411,340.061,290.541,306.551,306.55-2.33%234,389
Apr 17, 20251,342.901,361.411,333.801,337.661,337.660.10%224,373
Apr 16, 20251,353.671,368.301,334.091,336.301,336.30-1.81%324,263
Apr 15, 20251,326.831,369.401,323.491,360.921,360.921.78%575,484
Apr 14, 20251,325.801,348.831,317.251,337.131,337.131.83%337,706
Apr 11, 20251,294.681,320.881,278.121,313.091,313.091.15%268,284
Apr 10, 20251,301.051,329.291,257.161,298.201,298.20-1.43%360,180
Apr 9, 20251,219.761,325.771,209.751,317.071,317.076.93%509,352
Apr 8, 20251,295.991,307.771,214.021,231.751,231.75-1.42%365,706
Apr 7, 20251,207.421,296.801,183.601,249.551,249.550.95%614,485
Apr 4, 20251,330.011,344.821,237.851,237.851,237.85-9.21%581,905
Apr 3, 20251,360.001,415.451,340.501,363.421,363.42-2.58%352,374
Apr 2, 20251,378.621,415.401,371.551,399.571,399.570.15%251,648
Apr 1, 20251,380.471,402.341,376.061,397.441,397.441.02%222,752
Mar 31, 20251,377.461,393.841,367.701,383.291,383.290.44%380,984
Mar 28, 20251,380.111,385.371,364.021,377.201,377.20-0.51%272,912
Mar 27, 20251,396.761,399.541,372.571,384.261,384.26-0.70%165,969
Mar 26, 20251,400.001,407.361,384.561,394.041,394.04-0.01%226,367
Mar 25, 20251,383.211,397.291,377.211,394.111,394.111.00%187,044
Mar 24, 20251,348.101,383.511,338.011,380.351,380.352.54%204,776
Mar 21, 20251,361.161,361.161,327.921,346.121,346.12-1.07%545,228
Mar 20, 20251,356.101,367.151,350.131,360.741,360.74-0.77%189,822
Mar 19, 20251,342.431,375.001,342.431,371.321,371.322.15%241,117