TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,591.53
+16.93 (1.08%)
Jul 17, 2025, 3:10 PM - Market open
TransDigm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 1,577.93 | 1,591.72 | 1,565.00 | 1,590.92 | - | 1.04% | 90,489 |
| Jul 16, 2025 | 1,583.66 | 1,583.66 | 1,540.00 | 1,574.60 | 1,574.60 | -0.06% | 245,952 |
| Jul 15, 2025 | 1,581.24 | 1,585.87 | 1,560.33 | 1,575.57 | 1,575.57 | 0.05% | 478,930 |
| Jul 14, 2025 | 1,544.01 | 1,574.85 | 1,541.39 | 1,574.85 | 1,574.85 | 2.06% | 191,951 |
| Jul 11, 2025 | 1,541.12 | 1,553.85 | 1,533.18 | 1,543.04 | 1,543.04 | 0.23% | 175,320 |
| Jul 10, 2025 | 1,531.24 | 1,546.54 | 1,512.24 | 1,539.53 | 1,539.53 | 0.86% | 217,920 |
| Jul 9, 2025 | 1,536.16 | 1,536.16 | 1,510.36 | 1,526.44 | 1,526.44 | -0.24% | 175,762 |
| Jul 8, 2025 | 1,519.74 | 1,541.88 | 1,509.11 | 1,530.10 | 1,530.10 | 0.39% | 258,290 |
| Jul 7, 2025 | 1,525.28 | 1,538.20 | 1,514.86 | 1,524.23 | 1,524.23 | 0.08% | 308,779 |
| Jul 3, 2025 | 1,513.44 | 1,525.69 | 1,513.44 | 1,522.98 | 1,522.98 | 0.75% | 85,248 |
| Jul 2, 2025 | 1,509.56 | 1,522.14 | 1,499.45 | 1,511.65 | 1,511.65 | -0.08% | 167,264 |
| Jul 1, 2025 | 1,515.10 | 1,526.45 | 1,481.02 | 1,512.81 | 1,512.81 | -0.51% | 285,555 |
| Jun 30, 2025 | 1,510.00 | 1,528.45 | 1,497.41 | 1,520.64 | 1,520.64 | 1.43% | 290,334 |
| Jun 27, 2025 | 1,474.60 | 1,503.15 | 1,473.15 | 1,499.17 | 1,499.17 | 1.86% | 391,952 |
| Jun 26, 2025 | 1,468.96 | 1,485.60 | 1,462.29 | 1,471.86 | 1,471.86 | 1.00% | 239,219 |
| Jun 25, 2025 | 1,475.61 | 1,479.02 | 1,449.94 | 1,457.24 | 1,457.24 | -1.07% | 176,559 |
| Jun 24, 2025 | 1,475.00 | 1,477.29 | 1,445.93 | 1,472.95 | 1,472.95 | 0.15% | 337,132 |
| Jun 23, 2025 | 1,448.86 | 1,472.32 | 1,435.90 | 1,470.68 | 1,470.68 | 1.96% | 291,249 |
| Jun 20, 2025 | 1,420.78 | 1,443.40 | 1,409.40 | 1,442.44 | 1,442.44 | 1.98% | 476,724 |
| Jun 18, 2025 | 1,421.76 | 1,434.99 | 1,410.94 | 1,414.48 | 1,414.48 | -0.76% | 295,927 |
| Jun 17, 2025 | 1,422.31 | 1,435.08 | 1,420.00 | 1,425.38 | 1,425.38 | -0.14% | 217,610 |
| Jun 16, 2025 | 1,444.51 | 1,453.81 | 1,423.70 | 1,427.40 | 1,427.40 | -0.85% | 213,325 |
| Jun 13, 2025 | 1,433.58 | 1,456.00 | 1,421.23 | 1,439.61 | 1,439.61 | 0.26% | 318,150 |
| Jun 12, 2025 | 1,424.44 | 1,453.61 | 1,420.38 | 1,435.84 | 1,435.84 | 0.44% | 358,103 |
| Jun 11, 2025 | 1,427.45 | 1,432.94 | 1,375.00 | 1,429.62 | 1,429.62 | -0.24% | 387,390 |
| Jun 10, 2025 | 1,457.59 | 1,457.59 | 1,414.04 | 1,433.04 | 1,433.04 | -1.85% | 258,078 |
| Jun 9, 2025 | 1,467.22 | 1,470.00 | 1,449.60 | 1,460.06 | 1,460.06 | -0.40% | 177,222 |
| Jun 6, 2025 | 1,457.72 | 1,467.92 | 1,445.28 | 1,465.89 | 1,465.89 | 1.48% | 154,543 |
| Jun 5, 2025 | 1,453.32 | 1,463.00 | 1,438.32 | 1,444.49 | 1,444.49 | -0.29% | 237,219 |
| Jun 4, 2025 | 1,465.71 | 1,465.71 | 1,447.00 | 1,448.70 | 1,448.70 | -0.50% | 173,541 |
| Jun 3, 2025 | 1,451.88 | 1,459.88 | 1,440.00 | 1,455.95 | 1,455.95 | 0.15% | 276,785 |
| Jun 2, 2025 | 1,462.36 | 1,462.36 | 1,440.92 | 1,453.77 | 1,453.77 | -1.00% | 152,609 |
| May 30, 2025 | 1,460.68 | 1,472.39 | 1,451.34 | 1,468.43 | 1,468.43 | 0.53% | 374,972 |
| May 29, 2025 | 1,459.75 | 1,469.47 | 1,450.01 | 1,460.68 | 1,460.68 | 0.01% | 247,862 |
| May 28, 2025 | 1,458.36 | 1,472.00 | 1,454.11 | 1,460.52 | 1,460.52 | 0.47% | 231,015 |
| May 27, 2025 | 1,446.30 | 1,456.86 | 1,438.16 | 1,453.76 | 1,453.76 | 1.56% | 222,834 |
| May 23, 2025 | 1,391.46 | 1,442.74 | 1,389.95 | 1,431.50 | 1,431.50 | 1.88% | 430,440 |
| May 22, 2025 | 1,405.00 | 1,419.50 | 1,402.51 | 1,405.15 | 1,405.15 | -0.20% | 229,983 |
| May 21, 2025 | 1,439.13 | 1,440.71 | 1,402.94 | 1,407.98 | 1,407.98 | -1.51% | 170,603 |
| May 20, 2025 | 1,433.00 | 1,441.38 | 1,424.60 | 1,429.57 | 1,429.57 | -0.72% | 188,770 |
| May 19, 2025 | 1,418.17 | 1,450.00 | 1,415.55 | 1,440.00 | 1,440.00 | 1.18% | 229,974 |
| May 16, 2025 | 1,411.37 | 1,423.32 | 1,387.80 | 1,423.17 | 1,423.17 | 1.25% | 268,942 |
| May 15, 2025 | 1,399.41 | 1,410.02 | 1,390.66 | 1,405.62 | 1,405.62 | 1.04% | 252,475 |
| May 14, 2025 | 1,420.35 | 1,425.65 | 1,389.01 | 1,391.19 | 1,391.19 | -1.74% | 347,503 |
| May 13, 2025 | 1,420.83 | 1,447.17 | 1,414.80 | 1,415.84 | 1,415.84 | -0.09% | 280,309 |
| May 12, 2025 | 1,389.58 | 1,417.81 | 1,355.74 | 1,417.18 | 1,417.18 | 3.18% | 473,421 |
| May 9, 2025 | 1,392.05 | 1,392.05 | 1,359.67 | 1,373.49 | 1,373.49 | -0.83% | 276,286 |
| May 8, 2025 | 1,386.49 | 1,410.66 | 1,384.98 | 1,384.99 | 1,384.99 | 0.16% | 260,413 |
| May 7, 2025 | 1,398.00 | 1,413.28 | 1,380.06 | 1,382.76 | 1,382.76 | -0.65% | 385,301 |
| May 6, 2025 | 1,416.43 | 1,445.46 | 1,370.59 | 1,391.86 | 1,391.86 | -5.48% | 558,235 |