Skip to main content
TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,290.13
-22.41 (-1.71%)
Feb 21, 2025, 4:00 PM EST - Market closed

TransDigm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251,341.171,350.001,306.321,312.541,312.54-2.23%150,359
Feb 19, 20251,305.001,347.741,305.001,342.451,342.453.31%319,598
Feb 18, 20251,316.761,323.521,292.951,299.481,299.48-1.12%281,056
Feb 14, 20251,337.001,337.001,298.201,314.191,314.19-1.63%350,656
Feb 13, 20251,353.751,361.351,328.511,335.961,335.96-1.29%337,918
Feb 12, 20251,348.621,366.141,335.711,353.461,353.46-0.58%309,301
Feb 11, 20251,333.301,364.701,323.901,361.371,361.371.95%262,933
Feb 10, 20251,331.131,335.801,312.701,335.301,335.300.60%199,180
Feb 7, 20251,323.001,330.781,308.591,327.341,327.342.15%222,342
Feb 6, 20251,288.861,312.991,265.901,299.351,299.350.61%406,212
Feb 5, 20251,313.561,314.311,276.481,291.511,291.51-1.24%373,348
Feb 4, 20251,253.461,362.161,253.461,307.661,307.66-3.34%544,520
Feb 3, 20251,333.591,358.001,331.611,352.781,352.78-0.04%359,381
Jan 31, 20251,367.751,371.681,350.521,353.341,353.34-0.85%192,054
Jan 30, 20251,347.001,367.271,345.891,364.891,364.891.94%198,115
Jan 29, 20251,325.591,346.941,325.591,338.921,338.920.71%191,757
Jan 28, 20251,352.701,353.001,320.721,329.481,329.48-1.10%214,799
Jan 27, 20251,328.771,347.411,323.991,344.231,344.230.18%236,686
Jan 24, 20251,349.411,349.521,336.881,341.821,341.82-0.60%185,161
Jan 23, 20251,379.141,379.461,337.921,349.981,349.98-0.30%239,558
Jan 22, 20251,360.001,362.991,343.051,354.001,354.00-0.30%204,070
Jan 21, 20251,357.921,365.541,346.861,358.011,358.011.34%198,407
Jan 17, 20251,328.201,341.051,323.361,340.021,340.021.36%213,229
Jan 16, 20251,298.161,330.001,297.331,322.021,322.022.20%229,398
Jan 15, 20251,315.221,315.381,282.411,293.531,293.53-0.55%292,124
Jan 14, 20251,285.091,307.391,284.101,300.731,300.731.74%211,169
Jan 13, 20251,253.091,280.471,252.951,278.461,278.461.30%221,560
Jan 10, 20251,273.451,287.201,260.461,262.111,262.11-1.58%266,857
Jan 8, 20251,255.521,284.201,240.341,282.321,282.322.41%319,543
Jan 7, 20251,248.861,263.191,242.491,252.131,252.130.06%190,939
Jan 6, 20251,276.621,276.841,245.821,251.321,251.32-1.90%363,545
Jan 3, 20251,256.901,282.251,256.901,275.561,275.561.71%219,743
Jan 2, 20251,271.861,272.051,245.341,254.111,254.11-1.04%297,706
Dec 31, 20241,282.331,289.181,261.981,267.281,267.28-0.99%256,592
Dec 30, 20241,267.311,287.781,266.841,279.911,279.91-0.85%216,618
Dec 27, 20241,289.171,297.901,283.661,290.901,290.90-0.79%153,963
Dec 26, 20241,298.871,302.491,291.391,301.231,301.23-0.03%108,493
Dec 24, 20241,287.151,301.661,283.681,301.661,301.660.86%91,517
Dec 23, 20241,269.611,296.551,263.831,290.611,290.611.13%271,922
Dec 20, 20241,247.001,293.381,247.001,276.151,276.151.27%608,490
Dec 19, 20241,250.001,266.141,246.711,260.121,260.121.70%454,725
Dec 18, 20241,265.051,277.641,238.401,239.001,239.00-2.77%566,861
Dec 17, 20241,271.381,278.821,256.251,274.241,274.24-0.45%559,972
Dec 16, 20241,263.551,282.841,258.181,280.041,280.041.66%350,316
Dec 13, 20241,236.821,261.651,234.851,259.121,259.121.50%235,968
Dec 12, 20241,243.811,254.001,235.801,240.521,240.52-0.49%407,653
Dec 11, 20241,271.561,275.371,245.371,246.651,246.65-1.18%220,153
Dec 10, 20241,261.901,268.831,251.091,261.571,261.570.24%171,117
Dec 9, 20241,278.751,278.751,250.491,258.491,258.49-1.62%243,458
Dec 6, 20241,291.691,295.291,268.131,279.211,279.21-1.06%289,929
Dec 5, 20241,294.351,311.511,285.381,292.861,292.86-1.14%261,544
Dec 4, 20241,257.711,317.591,257.711,307.811,307.813.90%348,576
Dec 3, 20241,254.661,265.551,249.831,258.711,258.71-0.14%206,829
Dec 2, 20241,265.571,284.271,247.471,260.471,260.470.60%353,481
Nov 29, 20241,262.801,262.801,240.671,252.971,252.970.29%171,083
Nov 27, 20241,262.001,266.501,244.941,249.331,249.33-1.05%286,357
Nov 26, 20241,260.951,273.891,247.621,262.611,262.610.13%344,856
Nov 25, 20241,268.001,268.001,248.241,260.981,260.980.05%436,892
Nov 22, 20241,239.001,266.781,230.051,260.321,260.321.63%486,580
Nov 21, 20241,305.201,311.011,237.461,240.131,240.13-4.10%567,350
Nov 20, 20241,263.131,297.971,250.261,293.111,293.113.40%377,223
Nov 19, 20241,250.891,257.371,246.211,250.621,250.62-0.14%319,335
Nov 18, 20241,260.961,266.211,242.991,252.351,252.35-0.14%268,286
Nov 15, 20241,265.431,279.471,240.201,254.161,254.16-1.38%481,098
Nov 14, 20241,355.121,355.121,257.971,271.711,271.71-6.70%667,537
Nov 13, 20241,361.931,377.461,354.141,363.001,363.000.56%227,505
Nov 12, 20241,378.091,380.631,344.031,355.421,355.42-1.41%266,142
Nov 11, 20241,361.041,384.681,360.291,374.761,374.761.76%214,600
Nov 8, 20241,327.871,370.111,327.871,350.981,350.981.62%245,524
Nov 7, 20241,347.001,359.901,306.031,329.391,329.39-3.85%509,733
Nov 6, 20241,398.001,400.001,366.641,382.601,382.603.36%397,080
Nov 5, 20241,322.381,339.001,318.001,337.601,337.601.69%166,589
Nov 4, 20241,308.931,321.921,306.771,315.391,315.390.83%179,590
Nov 1, 20241,307.811,317.421,300.001,304.501,304.500.17%217,997
Oct 31, 20241,325.001,330.241,300.031,302.301,302.30-2.06%268,507
Oct 30, 20241,328.951,344.551,328.001,329.631,329.63-0.49%219,089
Oct 29, 20241,331.661,342.001,326.521,336.171,336.17-0.22%162,821
Oct 28, 20241,363.781,363.781,337.431,339.081,339.08-1.16%169,978
Oct 25, 20241,355.021,363.341,345.041,354.831,354.830.69%133,470
Oct 24, 20241,361.121,369.371,343.131,345.561,345.56-0.89%120,518
Oct 23, 20241,350.411,367.211,349.541,357.591,357.590.53%143,242
Oct 22, 20241,378.831,378.831,337.251,350.411,350.41-2.63%206,140
Oct 21, 20241,400.001,406.071,375.061,386.861,386.86-0.74%152,846
Oct 18, 20241,410.281,410.281,390.061,397.161,397.16-0.34%133,997
Oct 17, 20241,394.761,414.751,390.401,401.961,401.961.29%197,262
Oct 16, 20241,393.021,395.381,373.321,384.071,384.07-0.46%193,167
Oct 15, 20241,422.041,422.041,389.901,390.521,390.52-1.50%155,966
Oct 14, 20241,415.921,424.681,408.941,411.631,411.630.09%152,705
Oct 11, 20241,372.421,414.511,372.421,410.421,410.423.03%192,089
Oct 10, 20241,367.811,375.701,362.881,368.981,368.98-1.30%106,215
Oct 9, 20241,369.281,388.241,369.281,386.961,386.960.82%138,127
Oct 8, 20241,369.151,378.861,364.001,375.621,375.621.41%94,110
Oct 7, 20241,352.001,368.481,343.171,356.551,356.550.08%144,695
Oct 4, 20241,356.001,358.341,336.131,355.461,355.46-4.48%187,855
Oct 3, 20241,442.401,442.401,416.471,419.091,344.69-1.62%219,334
Oct 2, 20241,434.951,451.321,426.331,442.531,366.900.46%175,906
Oct 1, 20241,430.001,443.461,418.651,435.961,360.670.62%176,156
Sep 30, 20241,398.321,428.161,396.161,427.131,352.311.73%233,284
Sep 27, 20241,403.791,408.451,395.001,402.881,329.330.12%184,603
Sep 26, 20241,430.721,433.001,398.691,401.231,327.76-1.62%204,046