TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,377.20
-7.06 (-0.51%)
At close: Mar 28, 2025, 4:00 PM
1,367.61
-9.59 (-0.70%)
After-hours: Mar 28, 2025, 8:00 PM EDT
TransDigm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1,380.11 | 1,385.37 | 1,364.02 | 1,377.20 | 1,377.20 | -0.51% | 272,739 |
| Mar 27, 2025 | 1,396.76 | 1,399.54 | 1,372.57 | 1,384.26 | 1,384.26 | -0.70% | 165,969 |
| Mar 26, 2025 | 1,400.00 | 1,407.36 | 1,384.56 | 1,394.04 | 1,394.04 | -0.01% | 226,367 |
| Mar 25, 2025 | 1,383.21 | 1,397.29 | 1,377.21 | 1,394.11 | 1,394.11 | 1.00% | 187,044 |
| Mar 24, 2025 | 1,348.10 | 1,383.51 | 1,338.01 | 1,380.35 | 1,380.35 | 2.54% | 204,776 |
| Mar 21, 2025 | 1,361.16 | 1,361.16 | 1,327.92 | 1,346.12 | 1,346.12 | -1.07% | 545,228 |
| Mar 20, 2025 | 1,356.10 | 1,367.15 | 1,350.13 | 1,360.74 | 1,360.74 | -0.77% | 189,822 |
| Mar 19, 2025 | 1,342.43 | 1,375.00 | 1,342.43 | 1,371.32 | 1,371.32 | 2.15% | 241,117 |
| Mar 18, 2025 | 1,358.13 | 1,358.13 | 1,334.00 | 1,342.43 | 1,342.43 | -1.21% | 192,018 |
| Mar 17, 2025 | 1,350.00 | 1,363.38 | 1,345.26 | 1,358.94 | 1,358.94 | 0.92% | 190,988 |
| Mar 14, 2025 | 1,336.46 | 1,350.00 | 1,325.00 | 1,346.50 | 1,346.50 | 1.22% | 182,176 |
| Mar 13, 2025 | 1,323.31 | 1,339.12 | 1,311.35 | 1,330.22 | 1,330.22 | 0.37% | 267,793 |
| Mar 12, 2025 | 1,327.83 | 1,332.52 | 1,304.79 | 1,325.37 | 1,325.37 | 0.42% | 343,219 |
| Mar 11, 2025 | 1,332.52 | 1,335.12 | 1,305.27 | 1,319.87 | 1,319.87 | -1.21% | 212,950 |
| Mar 10, 2025 | 1,324.97 | 1,353.57 | 1,319.85 | 1,336.05 | 1,336.05 | -0.41% | 325,630 |
| Mar 7, 2025 | 1,332.88 | 1,343.24 | 1,306.15 | 1,341.59 | 1,341.59 | -0.23% | 329,033 |
| Mar 6, 2025 | 1,355.25 | 1,367.86 | 1,336.16 | 1,344.68 | 1,344.68 | -2.21% | 271,071 |
| Mar 5, 2025 | 1,346.99 | 1,376.65 | 1,342.34 | 1,375.02 | 1,375.02 | 1.87% | 206,752 |
| Mar 4, 2025 | 1,361.04 | 1,378.55 | 1,334.54 | 1,349.81 | 1,349.81 | -1.53% | 261,245 |
| Mar 3, 2025 | 1,370.00 | 1,382.11 | 1,353.01 | 1,370.82 | 1,370.82 | 0.26% | 246,388 |
| Feb 28, 2025 | 1,359.89 | 1,370.00 | 1,333.80 | 1,367.20 | 1,367.20 | 1.31% | 267,162 |
| Feb 27, 2025 | 1,340.90 | 1,360.00 | 1,338.92 | 1,349.52 | 1,349.52 | 1.25% | 156,441 |
| Feb 26, 2025 | 1,336.72 | 1,345.68 | 1,327.31 | 1,332.80 | 1,332.80 | -0.07% | 150,200 |
| Feb 25, 2025 | 1,325.78 | 1,337.31 | 1,304.14 | 1,333.73 | 1,333.73 | 1.58% | 221,918 |
| Feb 24, 2025 | 1,316.71 | 1,325.83 | 1,289.76 | 1,313.03 | 1,313.03 | 1.78% | 248,128 |
| Feb 21, 2025 | 1,306.27 | 1,319.12 | 1,278.36 | 1,290.13 | 1,290.13 | -1.71% | 198,831 |
| Feb 20, 2025 | 1,341.17 | 1,350.00 | 1,306.32 | 1,312.54 | 1,312.54 | -2.23% | 150,359 |
| Feb 19, 2025 | 1,305.00 | 1,347.74 | 1,305.00 | 1,342.45 | 1,342.45 | 3.31% | 319,598 |
| Feb 18, 2025 | 1,316.76 | 1,323.52 | 1,292.95 | 1,299.48 | 1,299.48 | -1.12% | 281,056 |
| Feb 14, 2025 | 1,337.00 | 1,337.00 | 1,298.20 | 1,314.19 | 1,314.19 | -1.63% | 350,656 |
| Feb 13, 2025 | 1,353.75 | 1,361.35 | 1,328.51 | 1,335.96 | 1,335.96 | -1.29% | 337,918 |
| Feb 12, 2025 | 1,348.62 | 1,366.14 | 1,335.71 | 1,353.46 | 1,353.46 | -0.58% | 309,301 |
| Feb 11, 2025 | 1,333.30 | 1,364.70 | 1,323.90 | 1,361.37 | 1,361.37 | 1.95% | 262,933 |
| Feb 10, 2025 | 1,331.13 | 1,335.80 | 1,312.70 | 1,335.30 | 1,335.30 | 0.60% | 199,180 |
| Feb 7, 2025 | 1,323.00 | 1,330.78 | 1,308.59 | 1,327.34 | 1,327.34 | 2.15% | 222,342 |
| Feb 6, 2025 | 1,288.86 | 1,312.99 | 1,265.90 | 1,299.35 | 1,299.35 | 0.61% | 406,212 |
| Feb 5, 2025 | 1,313.56 | 1,314.31 | 1,276.48 | 1,291.51 | 1,291.51 | -1.24% | 373,348 |
| Feb 4, 2025 | 1,253.46 | 1,362.16 | 1,253.46 | 1,307.66 | 1,307.66 | -3.34% | 544,520 |
| Feb 3, 2025 | 1,333.59 | 1,358.00 | 1,331.61 | 1,352.78 | 1,352.78 | -0.04% | 359,381 |
| Jan 31, 2025 | 1,367.75 | 1,371.68 | 1,350.52 | 1,353.34 | 1,353.34 | -0.85% | 192,054 |
| Jan 30, 2025 | 1,347.00 | 1,367.27 | 1,345.89 | 1,364.89 | 1,364.89 | 1.94% | 198,115 |
| Jan 29, 2025 | 1,325.59 | 1,346.94 | 1,325.59 | 1,338.92 | 1,338.92 | 0.71% | 191,757 |
| Jan 28, 2025 | 1,352.70 | 1,353.00 | 1,320.72 | 1,329.48 | 1,329.48 | -1.10% | 214,799 |
| Jan 27, 2025 | 1,328.77 | 1,347.41 | 1,323.99 | 1,344.23 | 1,344.23 | 0.18% | 236,686 |
| Jan 24, 2025 | 1,349.41 | 1,349.52 | 1,336.88 | 1,341.82 | 1,341.82 | -0.60% | 185,161 |
| Jan 23, 2025 | 1,379.14 | 1,379.46 | 1,337.92 | 1,349.98 | 1,349.98 | -0.30% | 239,558 |
| Jan 22, 2025 | 1,360.00 | 1,362.99 | 1,343.05 | 1,354.00 | 1,354.00 | -0.30% | 204,070 |
| Jan 21, 2025 | 1,357.92 | 1,365.54 | 1,346.86 | 1,358.01 | 1,358.01 | 1.34% | 198,407 |
| Jan 17, 2025 | 1,328.20 | 1,341.05 | 1,323.36 | 1,340.02 | 1,340.02 | 1.36% | 213,229 |
| Jan 16, 2025 | 1,298.16 | 1,330.00 | 1,297.33 | 1,322.02 | 1,322.02 | 2.20% | 229,398 |