TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,337.66
+1.36 (0.10%)
Apr 17, 2025, 4:00 PM EDT - Market closed
TransDigm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1,342.90 | 1,361.41 | 1,333.80 | 1,337.66 | 1,337.66 | 0.10% | 222,884 |
| Apr 16, 2025 | 1,353.67 | 1,368.30 | 1,334.09 | 1,336.30 | 1,336.30 | -1.81% | 324,263 |
| Apr 15, 2025 | 1,326.83 | 1,369.40 | 1,323.49 | 1,360.92 | 1,360.92 | 1.78% | 575,484 |
| Apr 14, 2025 | 1,325.80 | 1,348.83 | 1,317.25 | 1,337.13 | 1,337.13 | 1.83% | 337,706 |
| Apr 11, 2025 | 1,294.68 | 1,320.88 | 1,278.12 | 1,313.09 | 1,313.09 | 1.15% | 268,284 |
| Apr 10, 2025 | 1,301.05 | 1,329.29 | 1,257.16 | 1,298.20 | 1,298.20 | -1.43% | 360,180 |
| Apr 9, 2025 | 1,219.76 | 1,325.77 | 1,209.75 | 1,317.07 | 1,317.07 | 6.93% | 509,352 |
| Apr 8, 2025 | 1,295.99 | 1,307.77 | 1,214.02 | 1,231.75 | 1,231.75 | -1.42% | 365,706 |
| Apr 7, 2025 | 1,207.42 | 1,296.80 | 1,183.60 | 1,249.55 | 1,249.55 | 0.95% | 614,485 |
| Apr 4, 2025 | 1,330.01 | 1,344.82 | 1,237.85 | 1,237.85 | 1,237.85 | -9.21% | 581,905 |
| Apr 3, 2025 | 1,360.00 | 1,415.45 | 1,340.50 | 1,363.42 | 1,363.42 | -2.58% | 352,374 |
| Apr 2, 2025 | 1,378.62 | 1,415.40 | 1,371.55 | 1,399.57 | 1,399.57 | 0.15% | 251,648 |
| Apr 1, 2025 | 1,380.47 | 1,402.34 | 1,376.06 | 1,397.44 | 1,397.44 | 1.02% | 222,752 |
| Mar 31, 2025 | 1,377.46 | 1,393.84 | 1,367.70 | 1,383.29 | 1,383.29 | 0.44% | 380,984 |
| Mar 28, 2025 | 1,380.11 | 1,385.37 | 1,364.02 | 1,377.20 | 1,377.20 | -0.51% | 272,912 |
| Mar 27, 2025 | 1,396.76 | 1,399.54 | 1,372.57 | 1,384.26 | 1,384.26 | -0.70% | 165,969 |
| Mar 26, 2025 | 1,400.00 | 1,407.36 | 1,384.56 | 1,394.04 | 1,394.04 | -0.01% | 226,367 |
| Mar 25, 2025 | 1,383.21 | 1,397.29 | 1,377.21 | 1,394.11 | 1,394.11 | 1.00% | 187,044 |
| Mar 24, 2025 | 1,348.10 | 1,383.51 | 1,338.01 | 1,380.35 | 1,380.35 | 2.54% | 204,776 |
| Mar 21, 2025 | 1,361.16 | 1,361.16 | 1,327.92 | 1,346.12 | 1,346.12 | -1.07% | 545,228 |
| Mar 20, 2025 | 1,356.10 | 1,367.15 | 1,350.13 | 1,360.74 | 1,360.74 | -0.77% | 189,822 |
| Mar 19, 2025 | 1,342.43 | 1,375.00 | 1,342.43 | 1,371.32 | 1,371.32 | 2.15% | 241,117 |
| Mar 18, 2025 | 1,358.13 | 1,358.13 | 1,334.00 | 1,342.43 | 1,342.43 | -1.21% | 192,018 |
| Mar 17, 2025 | 1,350.00 | 1,363.38 | 1,345.26 | 1,358.94 | 1,358.94 | 0.92% | 190,988 |
| Mar 14, 2025 | 1,336.46 | 1,350.00 | 1,325.00 | 1,346.50 | 1,346.50 | 1.22% | 182,176 |
| Mar 13, 2025 | 1,323.31 | 1,339.12 | 1,311.35 | 1,330.22 | 1,330.22 | 0.37% | 267,793 |
| Mar 12, 2025 | 1,327.83 | 1,332.52 | 1,304.79 | 1,325.37 | 1,325.37 | 0.42% | 343,219 |
| Mar 11, 2025 | 1,332.52 | 1,335.12 | 1,305.27 | 1,319.87 | 1,319.87 | -1.21% | 212,950 |
| Mar 10, 2025 | 1,324.97 | 1,353.57 | 1,319.85 | 1,336.05 | 1,336.05 | -0.41% | 325,630 |
| Mar 7, 2025 | 1,332.88 | 1,343.24 | 1,306.15 | 1,341.59 | 1,341.59 | -0.23% | 329,033 |
| Mar 6, 2025 | 1,355.25 | 1,367.86 | 1,336.16 | 1,344.68 | 1,344.68 | -2.21% | 271,071 |
| Mar 5, 2025 | 1,346.99 | 1,376.65 | 1,342.34 | 1,375.02 | 1,375.02 | 1.87% | 206,752 |
| Mar 4, 2025 | 1,361.04 | 1,378.55 | 1,334.54 | 1,349.81 | 1,349.81 | -1.53% | 261,245 |
| Mar 3, 2025 | 1,370.00 | 1,382.11 | 1,353.01 | 1,370.82 | 1,370.82 | 0.26% | 246,388 |
| Feb 28, 2025 | 1,359.89 | 1,370.00 | 1,333.80 | 1,367.20 | 1,367.20 | 1.31% | 267,162 |
| Feb 27, 2025 | 1,340.90 | 1,360.00 | 1,338.92 | 1,349.52 | 1,349.52 | 1.25% | 156,441 |
| Feb 26, 2025 | 1,336.72 | 1,345.68 | 1,327.31 | 1,332.80 | 1,332.80 | -0.07% | 150,200 |
| Feb 25, 2025 | 1,325.78 | 1,337.31 | 1,304.14 | 1,333.73 | 1,333.73 | 1.58% | 221,918 |
| Feb 24, 2025 | 1,316.71 | 1,325.83 | 1,289.76 | 1,313.03 | 1,313.03 | 1.78% | 248,128 |
| Feb 21, 2025 | 1,306.27 | 1,319.12 | 1,278.36 | 1,290.13 | 1,290.13 | -1.71% | 198,831 |
| Feb 20, 2025 | 1,341.17 | 1,350.00 | 1,306.32 | 1,312.54 | 1,312.54 | -2.23% | 150,359 |
| Feb 19, 2025 | 1,305.00 | 1,347.74 | 1,305.00 | 1,342.45 | 1,342.45 | 3.31% | 319,598 |
| Feb 18, 2025 | 1,316.76 | 1,323.52 | 1,292.95 | 1,299.48 | 1,299.48 | -1.12% | 281,056 |
| Feb 14, 2025 | 1,337.00 | 1,337.00 | 1,298.20 | 1,314.19 | 1,314.19 | -1.63% | 350,656 |
| Feb 13, 2025 | 1,353.75 | 1,361.35 | 1,328.51 | 1,335.96 | 1,335.96 | -1.29% | 337,918 |
| Feb 12, 2025 | 1,348.62 | 1,366.14 | 1,335.71 | 1,353.46 | 1,353.46 | -0.58% | 309,301 |
| Feb 11, 2025 | 1,333.30 | 1,364.70 | 1,323.90 | 1,361.37 | 1,361.37 | 1.95% | 262,933 |
| Feb 10, 2025 | 1,331.13 | 1,335.80 | 1,312.70 | 1,335.30 | 1,335.30 | 0.60% | 199,180 |
| Feb 7, 2025 | 1,323.00 | 1,330.78 | 1,308.59 | 1,327.34 | 1,327.34 | 2.15% | 222,342 |
| Feb 6, 2025 | 1,288.86 | 1,312.99 | 1,265.90 | 1,299.35 | 1,299.35 | 0.61% | 406,212 |