Skip to main content
logo
TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,264.79
-37.14 (-2.85%)
At close: Feb 4, 2026, 4:00 PM EST
1,267.99
+3.20 (0.25%)
After-hours: Feb 4, 2026, 7:35 PM EST

TransDigm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 2, 20261,329.031,359.981,319.751,358.551,358.552.16%278,618
Dec 31, 20251,326.591,341.071,323.931,329.851,329.851.02%264,301
Dec 30, 20251,312.671,319.881,304.391,316.451,316.450.04%148,427
Dec 29, 20251,310.001,320.671,310.001,315.961,315.960.51%193,765
Dec 26, 20251,309.481,316.681,305.001,309.241,309.24-0.33%120,453
Dec 24, 20251,311.501,319.891,310.861,313.571,313.57-0.07%70,463
Dec 23, 20251,305.421,318.181,296.261,314.521,314.520.98%230,629
Dec 22, 20251,280.001,303.141,276.541,301.791,301.791.95%301,021
Dec 19, 20251,263.571,280.961,260.981,276.831,276.831.11%621,734
Dec 18, 20251,270.991,276.771,237.091,262.781,262.780.09%720,092
Dec 17, 20251,263.801,286.811,256.531,261.641,261.64-0.70%469,012
Dec 16, 20251,289.791,292.501,264.281,270.571,270.57-1.66%399,315
Dec 15, 20251,306.581,312.341,282.101,292.081,292.08-0.20%554,427
Dec 12, 20251,320.001,321.251,293.091,294.651,294.65-1.73%432,232
Dec 11, 20251,310.701,319.151,304.001,317.491,317.491.12%293,523
Dec 10, 20251,320.001,322.501,276.991,302.901,302.90-1.15%531,400
Dec 9, 20251,347.321,356.941,314.611,318.021,318.02-2.16%200,046
Dec 8, 20251,344.541,353.111,332.781,347.171,347.170.02%186,876
Dec 5, 20251,356.491,359.141,341.091,346.861,346.86-0.97%178,649
Dec 4, 20251,343.241,367.651,337.611,360.101,360.101.70%204,361
Dec 3, 20251,347.521,349.511,332.131,337.331,337.33-0.47%196,998
Dec 2, 20251,360.001,360.001,332.681,343.651,343.65-0.83%193,756
Dec 1, 20251,351.061,359.171,340.041,354.861,354.86-0.39%202,455
Nov 28, 20251,354.961,362.871,345.051,360.171,360.170.38%114,318
Nov 26, 20251,352.861,360.381,349.661,355.011,355.010.18%239,165
Nov 25, 20251,338.781,362.051,331.941,352.541,352.541.26%283,932
Nov 24, 20251,341.361,353.821,331.791,335.761,335.76-0.85%479,910
Nov 21, 20251,329.621,360.841,317.031,347.221,347.221.46%294,364