Skip to main content
logo
TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,219.88
+50.31 (4.30%)
At close: Apr 8, 2026, 4:00 PM EDT
1,206.01
-13.87 (-1.14%)
After-hours: Apr 8, 2026, 7:30 PM EDT

TransDigm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20261,191.201,225.261,191.201,219.881,219.884.30%305,250
Apr 7, 20261,182.901,182.901,165.081,169.571,169.57-1.69%301,086
Apr 6, 20261,168.001,190.031,158.501,189.641,189.641.94%215,905
Apr 2, 20261,165.951,175.341,145.021,167.001,167.00-0.53%319,706
Apr 1, 20261,159.601,183.961,123.611,173.271,173.271.23%472,179
Mar 31, 20261,139.991,168.311,126.701,158.961,158.962.30%659,585
Mar 30, 20261,148.091,154.361,127.561,132.881,132.88-0.63%666,539
Mar 27, 20261,147.151,153.451,138.841,140.031,140.03-1.03%399,470
Mar 26, 20261,143.921,161.331,140.981,151.941,151.94-0.39%261,639
Mar 25, 20261,174.161,181.801,148.981,156.491,156.49-0.54%340,972
Mar 24, 20261,146.081,162.801,137.061,162.781,162.780.85%477,082
Mar 23, 20261,192.071,211.741,151.961,152.971,152.97-2.07%476,223
Mar 20, 20261,192.451,203.741,169.361,177.391,177.39-1.22%729,235
Mar 19, 20261,196.871,201.001,177.021,191.941,191.94-0.67%545,684
Mar 18, 20261,229.591,234.361,198.241,199.941,199.94-2.64%335,510
Mar 17, 20261,254.311,264.391,224.001,232.511,232.51-1.23%292,976
Mar 16, 20261,222.771,251.331,222.771,247.821,247.822.73%503,497
Mar 13, 20261,234.611,251.561,208.491,214.661,214.66-0.92%463,543
Mar 12, 20261,246.261,264.071,222.631,225.951,225.95-2.57%603,543
Mar 11, 20261,263.001,267.501,246.781,258.341,258.34-0.79%239,244
Mar 10, 20261,271.111,274.851,252.551,268.311,268.31-0.75%213,211
Mar 9, 20261,287.811,287.811,251.421,277.931,277.93-1.28%400,269
Mar 6, 20261,287.631,318.801,282.001,294.531,294.53-0.03%294,098
Mar 5, 20261,307.681,310.431,279.671,294.961,294.96-1.53%213,880
Mar 4, 20261,327.001,330.651,303.941,315.121,315.12-0.85%211,021
Mar 3, 20261,305.971,334.231,285.001,326.341,326.340.77%337,953
Mar 2, 20261,310.281,327.081,300.021,316.261,316.261.03%364,014
Feb 27, 20261,304.911,312.161,290.461,302.791,302.79-0.87%541,536
Feb 26, 20261,299.901,314.481,286.721,314.261,314.261.48%364,601
Feb 25, 20261,299.781,302.491,263.231,295.121,295.120.10%321,928
Feb 24, 20261,291.441,301.771,275.001,293.871,293.87-0.18%253,285
Feb 23, 20261,331.331,334.701,293.541,296.151,296.15-3.20%313,633
Feb 20, 20261,329.221,350.031,323.371,338.981,338.980.67%218,509
Feb 19, 20261,312.621,340.001,307.961,330.131,330.131.13%235,219
Feb 18, 20261,313.321,324.991,297.681,315.331,315.331.02%347,808
Feb 17, 20261,298.831,306.341,278.811,302.111,302.111.20%376,706
Feb 13, 20261,303.541,318.661,280.771,286.671,286.67-0.72%311,272
Feb 12, 20261,333.781,339.831,290.511,295.971,295.97-2.28%455,342
Feb 11, 20261,314.511,330.791,306.731,326.191,326.191.09%283,897
Feb 10, 20261,320.171,332.411,300.841,311.951,311.950.91%435,216
Feb 9, 20261,279.371,305.851,276.111,300.101,300.101.13%427,937
Feb 6, 20261,272.991,300.621,270.271,285.531,285.531.76%390,756
Feb 5, 20261,257.201,269.491,245.801,263.261,263.26-0.12%541,255
Feb 4, 20261,282.241,291.121,248.421,264.791,264.79-2.85%667,437
Feb 3, 20261,378.001,378.401,260.011,301.931,301.93-9.31%1,488,298
Feb 2, 20261,430.101,440.871,404.681,435.521,435.520.56%518,444
Jan 30, 20261,425.921,431.321,411.651,427.541,427.540.39%268,775
Jan 29, 20261,412.591,435.791,412.591,422.001,422.000.70%354,035
Jan 28, 20261,417.181,424.021,401.081,412.131,412.13-1.05%270,390
Jan 27, 20261,438.711,448.921,422.701,427.181,427.18-0.61%282,362