TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,371.88
-13.11 (-0.95%)
May 9, 2025, 12:46 PM - Market open
TransDigm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1,392.05 | 1,392.05 | 1,368.63 | 1,374.10 | - | -0.79% | 58,832 |
| 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 |
| May 5, 2025 | 1,450.00 | 1,488.54 | 1,447.76 | 1,472.62 | 1,472.62 | 1.54% | 563,378 |
| May 2, 2025 | 1,450.00 | 1,468.00 | 1,442.44 | 1,450.28 | 1,450.28 | 1.12% | 384,995 |
| May 1, 2025 | 1,419.25 | 1,443.77 | 1,400.26 | 1,434.19 | 1,434.19 | 1.49% | 227,984 |
| Apr 30, 2025 | 1,398.00 | 1,416.81 | 1,384.00 | 1,413.07 | 1,413.07 | 0.37% | 217,562 |
| Apr 29, 2025 | 1,393.93 | 1,412.82 | 1,391.72 | 1,407.89 | 1,407.89 | 0.87% | 157,930 |
| Apr 28, 2025 | 1,386.51 | 1,398.88 | 1,380.23 | 1,395.72 | 1,395.72 | 1.28% | 170,301 |
| Apr 25, 2025 | 1,375.65 | 1,384.06 | 1,365.72 | 1,378.13 | 1,378.13 | 0.74% | 199,112 |
| Apr 24, 2025 | 1,354.39 | 1,372.70 | 1,348.28 | 1,368.02 | 1,368.02 | 1.18% | 210,297 |
| Apr 23, 2025 | 1,336.25 | 1,368.80 | 1,331.39 | 1,352.00 | 1,352.00 | 3.37% | 324,784 |
| Apr 22, 2025 | 1,314.04 | 1,316.29 | 1,277.71 | 1,307.90 | 1,307.90 | 0.10% | 457,113 |
| Apr 21, 2025 | 1,331.41 | 1,340.06 | 1,290.54 | 1,306.55 | 1,306.55 | -2.33% | 234,389 |
| Apr 17, 2025 | 1,342.90 | 1,361.41 | 1,333.80 | 1,337.66 | 1,337.66 | 0.10% | 224,373 |
| 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 |