TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,266.31
-25.66 (-1.99%)
At close: Nov 5, 2025, 4:00 PM EST
1,262.00
-4.31 (-0.34%)
After-hours: Nov 5, 2025, 7:26 PM EST
TransDigm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,275.56 | 1,299.38 | 1,261.45 | 1,266.31 | 1,266.31 | -1.99% | 325,609 |
| Nov 4, 2025 | 1,292.55 | 1,308.17 | 1,283.00 | 1,291.97 | 1,291.97 | -0.62% | 250,233 |
| Nov 3, 2025 | 1,308.83 | 1,310.80 | 1,292.81 | 1,300.00 | 1,300.00 | -0.65% | 199,326 |
| Oct 31, 2025 | 1,301.01 | 1,311.41 | 1,300.54 | 1,308.51 | 1,308.51 | 0.18% | 224,227 |
| Oct 30, 2025 | 1,312.82 | 1,333.59 | 1,304.17 | 1,306.14 | 1,306.14 | -0.75% | 260,007 |
| Oct 29, 2025 | 1,327.23 | 1,337.83 | 1,301.60 | 1,316.00 | 1,316.00 | -1.43% | 243,795 |
| Oct 28, 2025 | 1,354.46 | 1,356.94 | 1,334.31 | 1,335.12 | 1,335.12 | -1.43% | 261,633 |
| Oct 27, 2025 | 1,354.76 | 1,365.79 | 1,346.62 | 1,354.46 | 1,354.46 | -0.36% | 229,692 |
| Oct 24, 2025 | 1,353.50 | 1,361.51 | 1,347.51 | 1,359.30 | 1,359.30 | 0.69% | 203,453 |
| Oct 23, 2025 | 1,314.21 | 1,351.72 | 1,314.21 | 1,350.00 | 1,350.00 | 2.72% | 284,555 |
| Oct 22, 2025 | 1,323.67 | 1,332.51 | 1,313.79 | 1,314.19 | 1,314.19 | -1.13% | 261,800 |
| Oct 21, 2025 | 1,313.54 | 1,331.83 | 1,309.50 | 1,329.17 | 1,329.17 | 2.11% | 252,344 |
| Oct 20, 2025 | 1,270.00 | 1,311.16 | 1,269.53 | 1,301.68 | 1,301.68 | 2.83% | 383,300 |
| Oct 17, 2025 | 1,253.08 | 1,270.07 | 1,249.87 | 1,265.88 | 1,265.88 | 1.32% | 288,846 |
| Oct 16, 2025 | 1,243.16 | 1,270.00 | 1,240.40 | 1,249.42 | 1,249.42 | 0.95% | 387,373 |
| Oct 15, 2025 | 1,299.35 | 1,313.27 | 1,235.69 | 1,237.71 | 1,237.71 | -5.70% | 751,002 |
| Oct 14, 2025 | 1,286.91 | 1,322.27 | 1,284.00 | 1,312.48 | 1,312.48 | 1.50% | 240,755 |
| Oct 13, 2025 | 1,282.10 | 1,293.92 | 1,269.87 | 1,293.08 | 1,293.08 | 1.18% | 309,932 |
| Oct 10, 2025 | 1,273.14 | 1,287.80 | 1,270.00 | 1,277.99 | 1,277.99 | 0.20% | 240,018 |
| Oct 9, 2025 | 1,285.00 | 1,286.75 | 1,272.05 | 1,275.44 | 1,275.44 | -0.81% | 183,826 |
| Oct 8, 2025 | 1,277.48 | 1,290.93 | 1,277.48 | 1,285.85 | 1,285.85 | 0.11% | 219,695 |
| Oct 7, 2025 | 1,291.74 | 1,303.66 | 1,283.86 | 1,284.38 | 1,284.38 | -0.57% | 197,693 |
| Oct 6, 2025 | 1,290.15 | 1,296.60 | 1,274.49 | 1,291.74 | 1,291.74 | 0.23% | 184,663 |
| Oct 3, 2025 | 1,279.86 | 1,293.25 | 1,277.60 | 1,288.83 | 1,288.83 | 0.39% | 258,168 |
| Oct 2, 2025 | 1,295.88 | 1,304.86 | 1,276.69 | 1,283.81 | 1,283.81 | -1.31% | 278,010 |
| Oct 1, 2025 | 1,304.76 | 1,333.02 | 1,298.35 | 1,300.80 | 1,300.80 | -1.31% | 335,872 |
| Sep 30, 2025 | 1,290.90 | 1,323.25 | 1,285.08 | 1,318.02 | 1,318.02 | 2.23% | 336,754 |
| Sep 29, 2025 | 1,299.00 | 1,308.05 | 1,281.11 | 1,289.29 | 1,289.29 | -0.50% | 196,590 |
| Sep 26, 2025 | 1,299.04 | 1,303.49 | 1,291.40 | 1,295.72 | 1,295.72 | 0.44% | 197,427 |
| Sep 25, 2025 | 1,296.90 | 1,296.90 | 1,268.89 | 1,290.00 | 1,290.00 | -0.77% | 307,942 |
| Sep 24, 2025 | 1,299.37 | 1,320.00 | 1,297.93 | 1,300.00 | 1,300.00 | 0.05% | 227,080 |
| Sep 23, 2025 | 1,293.02 | 1,304.52 | 1,291.27 | 1,299.37 | 1,299.37 | 0.31% | 241,238 |
| 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 |