TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,460.68
+0.16 (0.01%)
At close: May 29, 2025, 4:00 PM
1,460.68
0.00 (0.00%)
After-hours: May 29, 2025, 4:10 PM EDT
TransDigm Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 29, 2025 | 1,459.75 | 1,469.47 | 1,450.01 | 1,459.96 | - | -0.04% | 136,213 |
May 28, 2025 | 1,458.36 | 1,472.00 | 1,454.11 | 1,460.52 | 1,460.52 | 0.47% | 231,015 |
May 27, 2025 | 1,446.30 | 1,456.86 | 1,438.16 | 1,453.76 | 1,453.76 | 1.56% | 222,834 |
May 23, 2025 | 1,391.46 | 1,442.74 | 1,389.95 | 1,431.50 | 1,431.50 | 1.88% | 430,440 |
May 22, 2025 | 1,405.00 | 1,419.50 | 1,402.51 | 1,405.15 | 1,405.15 | -0.20% | 229,983 |
May 21, 2025 | 1,439.13 | 1,440.71 | 1,402.94 | 1,407.98 | 1,407.98 | -1.51% | 170,603 |
May 20, 2025 | 1,433.00 | 1,441.38 | 1,424.60 | 1,429.57 | 1,429.57 | -0.72% | 188,770 |
May 19, 2025 | 1,418.17 | 1,450.00 | 1,415.55 | 1,440.00 | 1,440.00 | 1.18% | 229,974 |
May 16, 2025 | 1,411.37 | 1,423.32 | 1,387.80 | 1,423.17 | 1,423.17 | 1.25% | 268,942 |
May 15, 2025 | 1,399.41 | 1,410.02 | 1,390.66 | 1,405.62 | 1,405.62 | 1.04% | 252,475 |
May 14, 2025 | 1,420.35 | 1,425.65 | 1,389.01 | 1,391.19 | 1,391.19 | -1.74% | 347,503 |
May 13, 2025 | 1,420.83 | 1,447.17 | 1,414.80 | 1,415.84 | 1,415.84 | -0.09% | 280,309 |
May 12, 2025 | 1,389.58 | 1,417.81 | 1,355.74 | 1,417.18 | 1,417.18 | 3.18% | 473,421 |
May 9, 2025 | 1,392.05 | 1,392.05 | 1,359.67 | 1,373.49 | 1,373.49 | -0.83% | 276,286 |
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 |