Skip to main content
TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,401.23
-23.03 (-1.62%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241,430.721,433.001,398.691,401.231,401.23-1.62%193,835
Sep 25, 20241,427.441,433.031,418.051,424.261,424.260.24%242,987
Sep 24, 20241,417.041,422.211,399.391,420.901,420.900.21%300,419
Sep 23, 20241,408.641,423.021,400.321,417.981,417.980.71%223,049
Sep 20, 20241,401.901,419.991,384.051,408.031,408.031.31%339,858
Sep 19, 20241,400.631,400.631,380.011,389.851,389.851.18%159,473
Sep 18, 20241,384.961,396.131,373.511,373.701,373.70-0.13%130,005
Sep 17, 20241,374.391,382.041,363.511,375.451,375.450.18%104,267
Sep 16, 20241,381.241,388.411,364.511,372.921,372.920.38%142,394
Sep 13, 20241,347.851,376.151,345.221,367.761,367.761.46%149,122
Sep 12, 20241,326.821,348.031,326.351,348.031,348.031.51%133,645
Sep 11, 20241,312.001,328.031,287.551,328.031,328.031.32%127,404
Sep 10, 20241,310.401,315.151,295.511,310.751,310.750.61%126,168
Sep 9, 20241,310.641,318.181,296.181,302.771,302.770.66%176,613
Sep 6, 20241,330.621,335.731,293.291,294.171,294.17-2.64%157,071
Sep 5, 20241,348.001,348.381,316.991,329.281,329.28-1.58%151,861
Sep 4, 20241,333.771,353.601,333.771,350.621,350.621.36%118,908
Sep 3, 20241,368.601,379.471,327.361,332.491,332.49-2.97%206,746
Aug 30, 20241,366.681,380.831,356.761,373.211,373.210.65%251,827
Aug 29, 20241,340.001,376.161,335.911,364.371,364.372.35%256,817
Aug 28, 20241,335.001,337.481,324.011,333.061,333.060.51%168,220
Aug 27, 20241,300.001,333.181,290.341,326.231,326.231.84%160,057
Aug 26, 20241,326.601,329.211,300.511,302.251,302.25-1.84%258,416
Aug 23, 20241,308.031,339.291,305.971,326.681,326.681.71%273,198
Aug 22, 20241,316.741,320.001,302.451,304.381,304.38-0.71%121,728
Aug 21, 20241,315.001,319.011,306.731,313.711,313.710.25%161,546
Aug 20, 20241,309.851,315.001,297.281,310.411,310.410.17%229,893
Aug 19, 20241,280.081,310.251,278.511,308.241,308.242.20%288,695
Aug 16, 20241,275.001,281.071,266.881,280.081,280.080.61%188,182
Aug 15, 20241,267.291,275.001,253.991,272.341,272.341.92%205,043
Aug 14, 20241,245.361,254.471,237.561,248.361,248.360.38%120,211
Aug 13, 20241,239.991,245.161,222.241,243.691,243.690.86%231,304
Aug 12, 20241,243.881,243.881,224.361,233.051,233.05-1.05%241,077
Aug 9, 20241,231.511,249.241,221.041,246.101,246.101.22%172,042
Aug 8, 20241,215.091,243.771,214.851,231.121,231.122.42%211,264
Aug 7, 20241,250.921,253.791,201.721,202.031,202.03-2.86%353,592
Aug 6, 20241,221.851,269.501,221.851,237.371,237.372.31%407,953
Aug 5, 20241,196.271,218.751,176.311,209.451,209.45-0.23%439,962
Aug 2, 20241,249.771,249.771,202.241,212.271,212.27-4.40%314,682
Aug 1, 20241,287.421,296.781,258.291,268.041,268.04-2.02%237,424
Jul 31, 20241,285.521,302.451,273.811,294.221,294.222.38%271,670
Jul 30, 20241,248.551,273.941,248.551,264.161,264.162.27%282,964
Jul 29, 20241,241.301,246.801,227.311,236.121,236.120.10%173,045
Jul 26, 20241,240.861,253.191,232.631,234.861,234.860.52%207,905
Jul 25, 20241,250.421,262.921,228.211,228.421,228.42-1.37%203,326
Jul 24, 20241,274.931,274.931,241.171,245.481,245.48-3.24%171,229
Jul 23, 20241,262.131,296.381,259.041,287.131,287.132.49%204,036
Jul 22, 20241,245.761,259.361,237.181,255.851,255.851.44%200,921
Jul 19, 20241,259.271,259.271,234.331,238.071,238.07-0.63%168,121
Jul 18, 20241,246.291,263.261,239.291,245.921,245.920.36%251,453
Jul 17, 20241,265.031,268.531,238.921,241.471,241.47-3.05%207,221
Jul 16, 20241,246.141,284.771,241.771,280.501,280.503.10%218,865
Jul 15, 20241,250.031,250.031,230.251,241.941,241.94-0.03%371,133
Jul 12, 20241,261.971,261.971,237.081,242.311,242.31-1.06%409,733
Jul 11, 20241,267.961,267.961,249.001,255.641,255.64-1.34%299,073
Jul 10, 20241,272.061,274.491,256.781,272.681,272.680.17%232,972
Jul 9, 20241,272.571,274.971,260.481,270.461,270.46-0.14%167,695
Jul 8, 20241,278.001,281.341,261.771,272.181,272.18-0.19%191,877
Jul 5, 20241,280.571,280.571,261.521,274.551,274.55-0.70%140,336
Jul 3, 20241,278.051,288.151,274.031,283.501,283.500.42%108,123
Jul 2, 20241,243.821,280.041,243.821,278.101,278.102.03%213,942
Jul 1, 20241,298.461,298.461,249.361,252.721,252.72-1.95%300,850
Jun 28, 20241,294.081,303.891,266.001,277.611,277.61-0.86%1,220,853
Jun 27, 20241,303.001,303.001,273.431,288.651,288.65-0.94%322,498
Jun 26, 20241,313.391,315.371,283.371,300.831,300.83-1.48%241,000
Jun 25, 20241,330.001,332.001,311.091,320.361,320.36-0.58%189,133
Jun 24, 20241,332.221,333.221,319.101,328.051,328.050.53%262,007
Jun 21, 20241,335.311,335.311,302.211,321.091,321.09-0.65%397,005
Jun 20, 20241,347.871,349.001,325.261,329.671,329.67-0.73%213,312
Jun 18, 20241,322.181,345.951,315.351,339.481,339.481.56%159,628
Jun 17, 20241,292.131,328.201,292.131,318.911,318.911.87%167,416
Jun 14, 20241,310.001,310.001,281.371,294.761,294.76-2.18%194,186
Jun 13, 20241,316.291,325.461,301.521,323.651,323.650.11%165,735
Jun 12, 20241,304.931,332.971,295.671,322.131,322.132.18%272,459
Jun 11, 20241,301.051,304.351,279.871,293.881,293.88-0.93%260,197
Jun 10, 20241,308.361,317.121,304.381,305.991,305.99-0.31%249,712
Jun 7, 20241,335.071,341.651,309.591,310.001,310.00-1.85%305,705
Jun 6, 20241,365.201,369.581,325.891,334.651,334.65-2.03%161,781
Jun 5, 20241,347.271,364.221,328.601,362.301,362.301.60%173,561
Jun 4, 20241,334.341,342.321,322.121,340.831,340.830.12%153,184
Jun 3, 20241,356.981,356.981,315.551,339.191,339.19-0.30%183,325
May 31, 20241,321.001,348.891,314.981,343.231,343.231.62%302,783
May 30, 20241,317.771,324.071,305.421,321.851,321.850.73%143,548
May 29, 20241,316.131,333.851,312.261,312.291,312.29-0.43%200,686
May 28, 20241,356.531,363.661,310.751,317.941,317.94-2.40%202,774
May 24, 20241,335.001,350.311,329.231,350.311,350.311.47%136,110
May 23, 20241,334.861,335.001,312.021,330.721,330.720.34%173,331
May 22, 20241,335.001,340.971,316.971,326.191,326.19-0.80%251,324
May 21, 20241,311.991,340.761,306.741,336.841,336.841.83%212,450
May 20, 20241,295.791,317.011,295.791,312.761,312.761.61%179,514
May 17, 20241,296.091,298.851,281.981,291.951,291.950.44%210,869
May 16, 20241,287.291,295.551,283.801,286.321,286.32-0.22%251,269
May 15, 20241,278.881,292.121,276.881,289.201,289.201.05%257,907
May 14, 20241,276.411,279.401,260.051,275.771,275.77-0.37%310,688
May 13, 20241,317.811,317.811,279.891,280.561,280.56-2.28%252,274
May 10, 20241,328.221,330.821,308.601,310.491,310.49-0.63%212,403
May 9, 20241,316.961,330.381,310.341,318.861,318.860.29%229,231
May 8, 20241,315.231,328.151,306.311,315.001,315.000.35%250,144
May 7, 20241,240.021,315.021,240.001,310.401,310.400.67%443,128
May 6, 20241,305.681,309.431,294.991,301.631,301.630.61%330,478