TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,389.77
-39.38 (-2.76%)
At close: Aug 8, 2025, 4:00 PM
1,407.80
+18.03 (1.30%)
After-hours: Aug 8, 2025, 7:07 PM EDT
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,434.82 | 1,436.00 | 1,387.85 | 1,389.77 | 1,389.77 | -2.76% | 429,195 |
| Aug 7, 2025 | 1,401.76 | 1,429.81 | 1,385.14 | 1,429.15 | 1,429.15 | 1.99% | 462,312 |
| Aug 6, 2025 | 1,436.00 | 1,436.00 | 1,369.83 | 1,401.22 | 1,401.22 | -1.11% | 884,861 |
| Aug 5, 2025 | 1,455.00 | 1,466.13 | 1,382.20 | 1,416.94 | 1,416.94 | -11.94% | 1,519,598 |
| Aug 4, 2025 | 1,589.60 | 1,616.89 | 1,589.60 | 1,608.98 | 1,608.98 | 1.51% | 351,539 |
| Aug 1, 2025 | 1,592.78 | 1,596.33 | 1,554.44 | 1,585.00 | 1,585.00 | -1.46% | 322,691 |
| Jul 31, 2025 | 1,612.81 | 1,620.58 | 1,599.03 | 1,608.46 | 1,608.46 | -0.76% | 199,159 |
| Jul 30, 2025 | 1,602.23 | 1,623.83 | 1,602.23 | 1,620.83 | 1,620.83 | 0.88% | 159,722 |
| Jul 29, 2025 | 1,616.81 | 1,616.81 | 1,596.28 | 1,606.69 | 1,606.69 | 0.02% | 169,426 |
| Jul 28, 2025 | 1,617.45 | 1,617.45 | 1,597.33 | 1,606.39 | 1,606.39 | -0.07% | 119,138 |
| Jul 25, 2025 | 1,599.93 | 1,607.94 | 1,592.18 | 1,607.45 | 1,607.45 | 0.51% | 201,421 |
| Jul 24, 2025 | 1,597.75 | 1,615.35 | 1,597.49 | 1,599.24 | 1,599.24 | 0.09% | 208,405 |
| Jul 23, 2025 | 1,578.72 | 1,598.92 | 1,572.22 | 1,597.75 | 1,597.75 | 1.70% | 168,090 |
| Jul 22, 2025 | 1,581.44 | 1,584.79 | 1,552.81 | 1,571.06 | 1,571.06 | -0.80% | 235,574 |
| Jul 21, 2025 | 1,593.53 | 1,611.89 | 1,583.57 | 1,583.67 | 1,583.67 | -0.85% | 165,868 |
| Jul 18, 2025 | 1,600.14 | 1,607.31 | 1,587.39 | 1,597.30 | 1,597.30 | 0.13% | 225,970 |
| Jul 17, 2025 | 1,577.93 | 1,596.55 | 1,565.00 | 1,595.25 | 1,595.25 | 1.31% | 207,791 |
| Jul 16, 2025 | 1,583.66 | 1,583.66 | 1,540.00 | 1,574.60 | 1,574.60 | -0.06% | 245,952 |
| Jul 15, 2025 | 1,581.24 | 1,585.87 | 1,560.33 | 1,575.57 | 1,575.57 | 0.05% | 478,930 |
| Jul 14, 2025 | 1,544.01 | 1,574.85 | 1,541.39 | 1,574.85 | 1,574.85 | 2.06% | 191,951 |
| Jul 11, 2025 | 1,541.12 | 1,553.85 | 1,533.18 | 1,543.04 | 1,543.04 | 0.23% | 175,320 |
| Jul 10, 2025 | 1,531.24 | 1,546.54 | 1,512.24 | 1,539.53 | 1,539.53 | 0.86% | 217,920 |
| Jul 9, 2025 | 1,536.16 | 1,536.16 | 1,510.36 | 1,526.44 | 1,526.44 | -0.24% | 175,762 |
| Jul 8, 2025 | 1,519.74 | 1,541.88 | 1,509.11 | 1,530.10 | 1,530.10 | 0.39% | 258,290 |
| Jul 7, 2025 | 1,525.28 | 1,538.20 | 1,514.86 | 1,524.23 | 1,524.23 | 0.08% | 308,779 |
| Jul 3, 2025 | 1,513.44 | 1,525.69 | 1,513.44 | 1,522.98 | 1,522.98 | 0.75% | 85,248 |
| Jul 2, 2025 | 1,509.56 | 1,522.14 | 1,499.45 | 1,511.65 | 1,511.65 | -0.08% | 167,264 |
| Jul 1, 2025 | 1,515.10 | 1,526.45 | 1,481.02 | 1,512.81 | 1,512.81 | -0.51% | 285,555 |
| Jun 30, 2025 | 1,510.00 | 1,528.45 | 1,497.41 | 1,520.64 | 1,520.64 | 1.43% | 290,334 |
| Jun 27, 2025 | 1,474.60 | 1,503.15 | 1,473.15 | 1,499.17 | 1,499.17 | 1.86% | 391,952 |
| Jun 26, 2025 | 1,468.96 | 1,485.60 | 1,462.29 | 1,471.86 | 1,471.86 | 1.00% | 239,219 |
| Jun 25, 2025 | 1,475.61 | 1,479.02 | 1,449.94 | 1,457.24 | 1,457.24 | -1.07% | 176,559 |
| Jun 24, 2025 | 1,475.00 | 1,477.29 | 1,445.93 | 1,472.95 | 1,472.95 | 0.15% | 337,132 |
| Jun 23, 2025 | 1,448.86 | 1,472.32 | 1,435.90 | 1,470.68 | 1,470.68 | 1.96% | 291,249 |
| Jun 20, 2025 | 1,420.78 | 1,443.40 | 1,409.40 | 1,442.44 | 1,442.44 | 1.98% | 476,724 |
| Jun 18, 2025 | 1,421.76 | 1,434.99 | 1,410.94 | 1,414.48 | 1,414.48 | -0.76% | 295,927 |
| Jun 17, 2025 | 1,422.31 | 1,435.08 | 1,420.00 | 1,425.38 | 1,425.38 | -0.14% | 217,610 |
| Jun 16, 2025 | 1,444.51 | 1,453.81 | 1,423.70 | 1,427.40 | 1,427.40 | -0.85% | 213,325 |
| Jun 13, 2025 | 1,433.58 | 1,456.00 | 1,421.23 | 1,439.61 | 1,439.61 | 0.26% | 318,150 |
| Jun 12, 2025 | 1,424.44 | 1,453.61 | 1,420.38 | 1,435.84 | 1,435.84 | 0.44% | 358,103 |
| Jun 11, 2025 | 1,427.45 | 1,432.94 | 1,375.00 | 1,429.62 | 1,429.62 | -0.24% | 387,390 |
| Jun 10, 2025 | 1,457.59 | 1,457.59 | 1,414.04 | 1,433.04 | 1,433.04 | -1.85% | 258,078 |
| Jun 9, 2025 | 1,467.22 | 1,470.00 | 1,449.60 | 1,460.06 | 1,460.06 | -0.40% | 177,222 |
| Jun 6, 2025 | 1,457.72 | 1,467.92 | 1,445.28 | 1,465.89 | 1,465.89 | 1.48% | 154,543 |
| Jun 5, 2025 | 1,453.32 | 1,463.00 | 1,438.32 | 1,444.49 | 1,444.49 | -0.29% | 237,219 |
| Jun 4, 2025 | 1,465.71 | 1,465.71 | 1,447.00 | 1,448.70 | 1,448.70 | -0.50% | 173,541 |
| Jun 3, 2025 | 1,451.88 | 1,459.88 | 1,440.00 | 1,455.95 | 1,455.95 | 0.15% | 276,785 |
| Jun 2, 2025 | 1,462.36 | 1,462.36 | 1,440.92 | 1,453.77 | 1,453.77 | -1.00% | 152,609 |
| May 30, 2025 | 1,460.68 | 1,472.39 | 1,451.34 | 1,468.43 | 1,468.43 | 0.53% | 374,972 |
| May 29, 2025 | 1,459.75 | 1,469.47 | 1,450.01 | 1,460.68 | 1,460.68 | 0.01% | 247,862 |