Skip to main content
TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,276.15
+16.03 (1.27%)
Dec 20, 2024, 4:00 PM EST - Market closed

TransDigm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241,247.001,293.381,247.001,276.151,276.151.27%590,377
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%560,000
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%236,000
Dec 12, 20241,243.811,254.001,235.801,240.521,240.52-0.49%407,700
Dec 11, 20241,271.561,275.371,245.371,246.651,246.65-1.18%220,200
Dec 10, 20241,261.901,268.831,251.091,261.571,261.570.24%171,117
Dec 9, 20241,278.751,278.751,250.481,258.491,258.49-1.62%243,500
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%348,600
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%353,500
Nov 29, 20241,262.801,262.801,240.671,252.971,252.970.29%171,100
Nov 27, 20241,262.001,266.501,244.941,249.331,249.33-1.05%286,400
Nov 26, 20241,260.951,273.891,247.621,262.611,262.610.13%344,900
Nov 25, 20241,268.001,268.001,248.241,260.981,260.980.05%436,900
Nov 22, 20241,239.001,266.781,230.051,260.321,260.321.63%486,600
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%268,300
Nov 15, 20241,265.431,279.471,240.201,254.161,254.16-1.38%481,100
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%179,600
Nov 1, 20241,307.811,317.421,300.001,304.501,304.500.17%218,000
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%170,000
Oct 25, 20241,355.021,363.341,345.041,354.831,354.830.69%133,500
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%134,000
Oct 17, 20241,394.761,414.751,390.401,401.961,401.961.29%197,300
Oct 16, 20241,393.021,395.381,373.321,384.071,384.07-0.46%193,200
Oct 15, 20241,422.041,422.041,389.901,390.521,390.52-1.50%156,000
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%192,100
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%144,700
Oct 4, 20241,356.001,358.341,336.131,355.461,355.46-4.48%187,855
Oct 3, 20241,442.401,442.401,416.471,419.091,344.09-1.62%219,334
Oct 2, 20241,434.951,451.321,426.331,442.531,366.290.46%175,906
Oct 1, 20241,430.001,443.461,418.651,435.961,360.070.62%176,156
Sep 30, 20241,398.321,428.161,396.161,427.131,351.711.73%233,300
Sep 27, 20241,403.791,408.451,395.001,402.881,328.740.12%184,603
Sep 26, 20241,430.721,433.001,398.691,401.231,327.17-1.62%204,046
Sep 25, 20241,427.441,433.031,418.051,424.261,348.990.24%243,000
Sep 24, 20241,417.041,422.211,399.391,420.901,345.800.21%300,419
Sep 23, 20241,408.641,423.021,400.321,417.981,343.040.71%223,049
Sep 20, 20241,401.901,419.991,384.051,408.031,333.611.31%339,858
Sep 19, 20241,400.631,400.631,380.011,389.851,316.401.18%159,500
Sep 18, 20241,384.961,396.131,373.511,373.701,301.10-0.13%130,005
Sep 17, 20241,374.391,382.041,363.511,375.451,302.760.18%104,300
Sep 16, 20241,381.241,388.411,364.511,372.921,300.360.38%142,400
Sep 13, 20241,347.851,376.151,345.221,367.761,295.471.46%149,122
Sep 12, 20241,326.821,348.031,326.351,348.031,276.791.51%133,645
Sep 11, 20241,312.001,328.031,287.551,328.031,257.841.32%127,404
Sep 10, 20241,310.401,315.151,295.511,310.751,241.480.61%126,200
Sep 9, 20241,310.641,318.181,296.181,302.771,233.920.66%176,613
Sep 6, 20241,330.621,335.731,293.291,294.171,225.77-2.64%157,100
Sep 5, 20241,348.001,348.381,316.991,329.281,259.03-1.58%151,900
Sep 4, 20241,333.771,353.601,333.771,350.621,279.241.36%120,100
Sep 3, 20241,368.601,379.471,327.361,332.491,262.07-2.97%206,746
Aug 30, 20241,366.681,380.831,356.761,373.211,300.630.65%251,827
Aug 29, 20241,340.001,376.161,335.911,364.371,292.262.35%256,817
Aug 28, 20241,335.001,337.481,324.011,333.061,262.610.51%168,220
Aug 27, 20241,300.001,333.181,290.341,326.231,256.141.84%160,057
Aug 26, 20241,326.601,329.211,300.511,302.251,233.43-1.84%258,416
Aug 23, 20241,308.031,339.291,305.971,326.681,256.561.71%273,198
Aug 22, 20241,316.741,320.001,302.451,304.381,235.44-0.71%121,728
Aug 21, 20241,315.001,319.011,306.731,313.711,244.280.25%161,546
Aug 20, 20241,309.851,315.001,297.281,310.411,241.150.17%229,900
Aug 19, 20241,280.081,310.251,278.511,308.241,239.102.20%288,700
Aug 16, 20241,275.001,281.071,266.881,280.081,212.430.61%188,182
Aug 15, 20241,267.291,275.001,253.991,272.341,205.101.92%205,043
Aug 14, 20241,245.361,254.471,237.561,248.361,182.380.38%120,211
Aug 13, 20241,239.991,245.161,222.241,243.691,177.960.86%231,304
Aug 12, 20241,243.881,243.881,224.361,233.051,167.88-1.05%241,100
Aug 9, 20241,231.511,249.241,221.041,246.101,180.241.22%172,042
Aug 8, 20241,215.091,243.771,214.851,231.121,166.052.42%211,300
Aug 7, 20241,250.921,253.791,201.721,202.031,138.50-2.86%353,592
Aug 6, 20241,221.851,269.491,221.851,237.371,171.972.31%408,000
Aug 5, 20241,196.271,218.751,176.311,209.451,145.53-0.23%440,000
Aug 2, 20241,249.771,249.771,202.241,212.271,148.20-4.40%314,682
Aug 1, 20241,287.421,296.781,258.291,268.041,201.02-2.02%237,424