Skip to main content
logo
TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,313.57
-0.95 (-0.07%)
At close: Dec 24, 2025, 1:00 PM EST
1,315.00
+1.43 (0.11%)
After-hours: Dec 24, 2025, 5:00 PM EST

TransDigm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 20, 20251,352.901,364.161,321.331,327.871,327.87-0.99%265,974
Nov 19, 20251,343.261,358.871,324.551,341.191,341.19-0.73%310,038
Nov 18, 20251,345.061,365.691,338.211,351.061,351.061.14%388,182
Nov 17, 20251,347.291,356.371,326.181,335.771,335.77-0.36%362,181
Nov 14, 20251,329.081,359.151,322.401,340.601,340.601.17%312,899
Nov 13, 20251,322.531,358.011,312.171,325.041,325.041.31%575,954
Nov 12, 20251,279.131,341.611,279.131,307.971,307.971.08%569,313
Nov 11, 20251,285.201,296.421,273.231,294.001,294.000.39%330,150
Nov 10, 20251,281.501,296.211,270.001,288.911,288.910.32%295,018
Nov 7, 20251,261.041,286.341,255.511,284.761,284.761.03%261,997
Nov 6, 20251,260.571,279.701,251.211,271.601,271.600.42%256,184
Nov 5, 20251,275.561,299.381,261.451,266.311,266.31-1.99%326,497
Nov 4, 20251,292.551,308.171,283.001,291.971,291.97-0.62%250,233
Nov 3, 20251,308.831,310.801,292.811,300.001,300.00-0.65%199,326
Oct 31, 20251,301.011,311.411,300.541,308.511,308.510.18%224,227
Oct 30, 20251,312.821,333.591,304.171,306.141,306.14-0.75%260,007
Oct 29, 20251,327.231,337.831,301.601,316.001,316.00-1.43%243,795
Oct 28, 20251,354.461,356.941,334.311,335.121,335.12-1.43%261,633
Oct 27, 20251,354.761,365.791,346.621,354.461,354.46-0.36%229,692
Oct 24, 20251,353.501,361.511,347.511,359.301,359.300.69%203,453
Oct 23, 20251,314.211,351.721,314.211,350.001,350.002.72%284,555
Oct 22, 20251,323.671,332.511,313.791,314.191,314.19-1.13%261,800
Oct 21, 20251,313.541,331.831,309.501,329.171,329.172.11%252,344
Oct 20, 20251,270.001,311.161,269.531,301.681,301.682.83%383,300
Oct 17, 20251,253.081,270.071,249.871,265.881,265.881.32%288,846
Oct 16, 20251,243.161,270.001,240.401,249.421,249.420.95%387,373
Oct 15, 20251,299.351,313.271,235.691,237.711,237.71-5.70%751,002