TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,304.88
+86.00 (7.06%)
At close: Sep 2, 2025, 4:00 PM
1,278.79
-26.09 (-2.00%)
After-hours: Sep 2, 2025, 7:50 PM EDT
TransDigm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,304.79 | 1,317.12 | 1,289.24 | 1,304.88 | 1,304.88 | -6.72% | 434,158 |
| 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 |
| Jul 14, 2025 | 1,544.01 | 1,574.85 | 1,541.39 | 1,574.85 | 1,473.24 | 2.06% | 191,951 |
| Jul 11, 2025 | 1,541.12 | 1,553.85 | 1,533.18 | 1,543.04 | 1,443.48 | 0.23% | 175,320 |
| Jul 10, 2025 | 1,531.24 | 1,546.54 | 1,512.24 | 1,539.53 | 1,440.20 | 0.86% | 217,920 |
| Jul 9, 2025 | 1,536.16 | 1,536.16 | 1,510.36 | 1,526.44 | 1,427.95 | -0.24% | 175,762 |
| Jul 8, 2025 | 1,519.74 | 1,541.88 | 1,509.11 | 1,530.10 | 1,431.38 | 0.39% | 258,290 |
| Jul 7, 2025 | 1,525.28 | 1,538.20 | 1,514.86 | 1,524.23 | 1,425.88 | 0.08% | 308,779 |
| Jul 3, 2025 | 1,513.44 | 1,525.69 | 1,513.44 | 1,522.98 | 1,424.72 | 0.75% | 85,248 |
| Jul 2, 2025 | 1,509.56 | 1,522.14 | 1,499.45 | 1,511.65 | 1,414.12 | -0.08% | 167,264 |
| Jul 1, 2025 | 1,515.10 | 1,526.45 | 1,481.02 | 1,512.81 | 1,415.20 | -0.51% | 285,555 |
| Jun 30, 2025 | 1,510.00 | 1,528.45 | 1,497.41 | 1,520.64 | 1,422.53 | 1.43% | 290,334 |
| Jun 27, 2025 | 1,474.60 | 1,503.15 | 1,473.15 | 1,499.17 | 1,402.44 | 1.86% | 391,952 |
| Jun 26, 2025 | 1,468.96 | 1,485.60 | 1,462.29 | 1,471.86 | 1,376.89 | 1.00% | 239,219 |
| Jun 25, 2025 | 1,475.61 | 1,479.02 | 1,449.94 | 1,457.24 | 1,363.22 | -1.07% | 176,559 |
| Jun 24, 2025 | 1,475.00 | 1,477.29 | 1,445.93 | 1,472.95 | 1,377.91 | 0.15% | 337,132 |
| Jun 23, 2025 | 1,448.86 | 1,472.32 | 1,435.90 | 1,470.68 | 1,375.79 | 1.96% | 291,249 |