Skip to main content
TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,280.27
-12.85 (-0.99%)
Nov 21, 2024, 10:42 AM EST - Market open

TransDigm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241,263.131,297.971,250.261,293.111,293.113.40%377,223
Nov 19, 20241,250.891,257.371,246.211,250.621,250.62-0.14%319,335
Nov 18, 20241,260.961,266.211,242.991,252.351,252.35-0.14%268,286
Nov 15, 20241,265.431,279.471,240.201,254.161,254.16-1.38%481,098
Nov 14, 20241,355.121,355.121,257.971,271.711,271.71-6.70%667,537
Nov 13, 20241,361.931,377.461,354.141,363.001,363.000.56%227,505
Nov 12, 20241,378.091,380.631,344.031,355.421,355.42-1.41%266,142
Nov 11, 20241,361.041,384.681,360.291,374.761,374.761.76%214,600
Nov 8, 20241,327.871,370.111,327.871,350.981,350.981.62%245,524
Nov 7, 20241,347.001,359.901,306.031,329.391,329.39-3.85%509,733
Nov 6, 20241,398.001,400.001,366.641,382.601,382.603.36%397,080
Nov 5, 20241,322.381,339.001,318.001,337.601,337.601.69%166,589
Nov 4, 20241,308.931,321.921,306.771,315.391,315.390.83%179,590
Nov 1, 20241,307.811,317.421,300.001,304.501,304.500.17%217,997
Oct 31, 20241,325.001,330.241,300.031,302.301,302.30-2.06%268,507
Oct 30, 20241,328.951,344.551,328.001,329.631,329.63-0.49%219,089
Oct 29, 20241,331.661,342.001,326.521,336.171,336.17-0.22%162,821
Oct 28, 20241,363.781,363.781,337.431,339.081,339.08-1.16%169,978
Oct 25, 20241,355.021,363.341,345.041,354.831,354.830.69%133,470
Oct 24, 20241,361.121,369.371,343.131,345.561,345.56-0.89%120,518
Oct 23, 20241,350.411,367.211,349.541,357.591,357.590.53%143,242
Oct 22, 20241,378.831,378.831,337.251,350.411,350.41-2.63%206,140
Oct 21, 20241,400.001,406.071,375.061,386.861,386.86-0.74%152,846
Oct 18, 20241,410.281,410.281,390.061,397.161,397.16-0.34%133,997
Oct 17, 20241,394.761,414.751,390.401,401.961,401.961.29%197,262
Oct 16, 20241,393.021,395.381,373.321,384.071,384.07-0.46%193,167
Oct 15, 20241,422.041,422.041,389.901,390.521,390.52-1.50%155,966
Oct 14, 20241,415.921,424.681,408.941,411.631,411.630.09%152,705
Oct 11, 20241,372.421,414.511,372.421,410.421,410.423.03%192,089
Oct 10, 20241,367.811,375.701,362.881,368.981,368.98-1.30%106,215
Oct 9, 20241,369.281,388.241,369.281,386.961,386.960.82%138,127
Oct 8, 20241,369.151,378.861,364.001,375.621,375.621.41%94,110
Oct 7, 20241,352.001,368.481,343.171,356.551,356.550.08%144,695
Oct 4, 20241,356.001,358.341,336.131,355.461,355.46-4.48%187,855
Oct 3, 20241,442.401,442.401,416.471,419.091,344.69-1.62%219,334
Oct 2, 20241,434.951,451.321,426.331,442.531,366.900.46%175,906
Oct 1, 20241,430.001,443.461,418.651,435.961,360.670.62%176,156
Sep 30, 20241,398.321,428.161,396.161,427.131,352.311.73%233,284
Sep 27, 20241,403.791,408.451,395.001,402.881,329.330.12%184,603
Sep 26, 20241,430.721,433.001,398.691,401.231,327.76-1.62%204,046
Sep 25, 20241,427.441,433.031,418.051,424.261,349.590.24%242,987
Sep 24, 20241,417.041,422.211,399.391,420.901,346.400.21%300,419
Sep 23, 20241,408.641,423.021,400.321,417.981,343.630.71%223,049
Sep 20, 20241,401.901,419.991,384.051,408.031,334.211.31%339,858
Sep 19, 20241,400.631,400.631,380.011,389.851,316.981.18%159,473
Sep 18, 20241,384.961,396.131,373.511,373.701,301.68-0.13%130,005
Sep 17, 20241,374.391,382.041,363.511,375.451,303.330.18%104,267
Sep 16, 20241,381.241,388.411,364.511,372.921,300.940.38%142,394
Sep 13, 20241,347.851,376.151,345.221,367.761,296.051.46%149,122
Sep 12, 20241,326.821,348.031,326.351,348.031,277.351.51%133,645
Sep 11, 20241,312.001,328.031,287.551,328.031,258.401.32%127,404
Sep 10, 20241,310.401,315.151,295.511,310.751,242.030.61%126,168
Sep 9, 20241,310.641,318.181,296.181,302.771,234.470.66%176,613
Sep 6, 20241,330.621,335.731,293.291,294.171,226.32-2.64%157,071
Sep 5, 20241,348.001,348.381,316.991,329.281,259.59-1.58%151,861
Sep 4, 20241,333.771,353.601,333.771,350.621,279.811.36%118,908
Sep 3, 20241,368.601,379.471,327.361,332.491,262.63-2.97%206,746
Aug 30, 20241,366.681,380.831,356.761,373.211,301.210.65%251,827
Aug 29, 20241,340.001,376.161,335.911,364.371,292.842.35%256,817
Aug 28, 20241,335.001,337.481,324.011,333.061,263.170.51%168,220
Aug 27, 20241,300.001,333.181,290.341,326.231,256.701.84%160,057
Aug 26, 20241,326.601,329.211,300.511,302.251,233.97-1.84%258,416
Aug 23, 20241,308.031,339.291,305.971,326.681,257.121.71%273,198
Aug 22, 20241,316.741,320.001,302.451,304.381,235.99-0.71%121,728
Aug 21, 20241,315.001,319.011,306.731,313.711,244.830.25%161,546
Aug 20, 20241,309.851,315.001,297.281,310.411,241.700.17%229,893
Aug 19, 20241,280.081,310.251,278.511,308.241,239.652.20%288,695
Aug 16, 20241,275.001,281.071,266.881,280.081,212.970.61%188,182
Aug 15, 20241,267.291,275.001,253.991,272.341,205.631.92%205,043
Aug 14, 20241,245.361,254.471,237.561,248.361,182.910.38%120,211
Aug 13, 20241,239.991,245.161,222.241,243.691,178.480.86%231,304
Aug 12, 20241,243.881,243.881,224.361,233.051,168.40-1.05%241,077
Aug 9, 20241,231.511,249.241,221.041,246.101,180.771.22%172,042
Aug 8, 20241,215.091,243.771,214.851,231.121,166.572.42%211,264
Aug 7, 20241,250.921,253.791,201.721,202.031,139.01-2.86%353,592
Aug 6, 20241,221.851,269.501,221.851,237.371,172.492.31%407,953
Aug 5, 20241,196.271,218.751,176.311,209.451,146.04-0.23%439,962
Aug 2, 20241,249.771,249.771,202.241,212.271,148.71-4.40%314,682
Aug 1, 20241,287.421,296.781,258.291,268.041,201.56-2.02%237,424
Jul 31, 20241,285.521,302.451,273.811,294.221,226.362.38%271,670
Jul 30, 20241,248.551,273.941,248.551,264.161,197.882.27%282,964
Jul 29, 20241,241.301,246.801,227.311,236.121,171.310.10%173,045
Jul 26, 20241,240.861,253.191,232.631,234.861,170.120.52%207,905
Jul 25, 20241,250.421,262.921,228.211,228.421,164.01-1.37%203,326
Jul 24, 20241,274.931,274.931,241.171,245.481,180.18-3.24%171,229
Jul 23, 20241,262.131,296.381,259.041,287.131,219.652.49%204,036
Jul 22, 20241,245.761,259.361,237.181,255.851,190.011.44%200,921
Jul 19, 20241,259.271,259.271,234.331,238.071,173.16-0.63%168,121
Jul 18, 20241,246.291,263.261,239.291,245.921,180.600.36%251,453
Jul 17, 20241,265.031,268.531,238.921,241.471,176.38-3.05%207,221
Jul 16, 20241,246.141,284.771,241.771,280.501,213.363.10%218,865
Jul 15, 20241,250.031,250.031,230.251,241.941,176.82-0.03%371,133
Jul 12, 20241,261.971,261.971,237.081,242.311,177.18-1.06%409,733
Jul 11, 20241,267.961,267.961,249.001,255.641,189.81-1.34%299,073
Jul 10, 20241,272.061,274.491,256.781,272.681,205.950.17%232,972
Jul 9, 20241,272.571,274.971,260.481,270.461,203.85-0.14%167,695
Jul 8, 20241,278.001,281.341,261.771,272.181,205.48-0.19%191,877
Jul 5, 20241,280.571,280.571,261.521,274.551,207.72-0.70%140,336
Jul 3, 20241,278.051,288.151,274.031,283.501,216.210.42%108,123
Jul 2, 20241,243.821,280.041,243.821,278.101,211.092.03%213,942