Skip to main content
logo
TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,214.20
-18.31 (-1.49%)
Mar 18, 2026, 10:16 AM EDT - Market open

TransDigm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 26, 20261,413.221,446.401,410.801,435.961,435.961.18%371,624
Jan 23, 20261,423.171,436.791,393.351,419.191,419.19-0.09%328,525
Jan 22, 20261,447.751,451.001,419.351,420.521,420.52-2.03%267,319
Jan 21, 20261,453.631,459.991,422.081,449.981,449.980.10%436,788
Jan 20, 20261,444.601,455.251,438.351,448.551,448.55-0.10%354,359
Jan 16, 20261,440.581,463.031,436.441,450.001,450.001.15%378,943
Jan 15, 20261,424.871,439.371,418.521,433.541,433.540.68%227,367
Jan 14, 20261,385.561,423.841,374.481,423.841,423.843.03%285,949
Jan 13, 20261,397.391,397.391,375.211,381.981,381.98-0.30%299,432
Jan 12, 20261,391.491,399.501,376.141,386.121,386.12-0.43%283,391
Jan 9, 20261,379.131,395.001,355.591,392.091,392.091.07%409,791
Jan 8, 20261,403.191,414.521,356.241,377.421,377.42-0.57%435,589
Jan 7, 20261,387.151,395.021,380.371,385.251,385.250.06%459,979
Jan 6, 20261,368.161,389.281,366.671,384.401,384.401.21%463,110
Jan 5, 20261,358.291,388.001,358.291,367.891,367.890.69%296,628