Skip to main content
logo
TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,346.86
-13.24 (-0.97%)
At close: Dec 5, 2025, 4:00 PM EST
1,346.86
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:54 PM EST

TransDigm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,356.491,359.141,341.091,346.861,346.86-0.97%177,231
Dec 4, 20251,343.241,367.651,337.611,360.101,360.101.70%204,353
Dec 3, 20251,347.521,349.511,332.131,337.331,337.33-0.47%188,015
Dec 2, 20251,360.001,360.001,332.681,343.651,343.65-0.83%193,756
Dec 1, 20251,351.061,359.171,340.041,354.861,354.86-0.39%202,455
Nov 28, 20251,354.961,362.871,345.051,360.171,360.170.38%114,318
Nov 26, 20251,352.861,360.381,349.661,355.011,355.010.18%239,165
Nov 25, 20251,338.781,362.051,331.941,352.541,352.541.26%283,932
Nov 24, 20251,341.361,353.821,331.791,335.761,335.76-0.85%479,910
Nov 21, 20251,329.621,360.841,317.031,347.221,347.221.46%294,364
Nov 20, 20251,352.901,364.161,321.331,327.871,327.87-0.99%265,974
Nov 19, 20251,343.261,358.871,324.551,341.191,341.19-0.73%310,038
Nov 18, 20251,345.061,365.691,338.211,351.061,351.061.14%388,182
Nov 17, 20251,347.291,356.371,326.181,335.771,335.77-0.36%362,181
Nov 14, 20251,329.081,359.151,322.401,340.601,340.601.17%312,899
Nov 13, 20251,322.531,358.011,312.171,325.041,325.041.31%575,954
Nov 12, 20251,279.131,341.611,279.131,307.971,307.971.08%569,313
Nov 11, 20251,285.201,296.421,273.231,294.001,294.000.39%330,150
Nov 10, 20251,281.501,296.211,270.001,288.911,288.910.32%295,018
Nov 7, 20251,261.041,286.341,255.511,284.761,284.761.03%261,997
Nov 6, 20251,260.571,279.701,251.211,271.601,271.600.42%256,184
Nov 5, 20251,275.561,299.381,261.451,266.311,266.31-1.99%326,497
Nov 4, 20251,292.551,308.171,283.001,291.971,291.97-0.62%250,233
Nov 3, 20251,308.831,310.801,292.811,300.001,300.00-0.65%199,326
Oct 31, 20251,301.011,311.411,300.541,308.511,308.510.18%224,227
Oct 30, 20251,312.821,333.591,304.171,306.141,306.14-0.75%260,007
Oct 29, 20251,327.231,337.831,301.601,316.001,316.00-1.43%243,795
Oct 28, 20251,354.461,356.941,334.311,335.121,335.12-1.43%261,633
Oct 27, 20251,354.761,365.791,346.621,354.461,354.46-0.36%229,692
Oct 24, 20251,353.501,361.511,347.511,359.301,359.300.69%203,453
Oct 23, 20251,314.211,351.721,314.211,350.001,350.002.72%284,555
Oct 22, 20251,323.671,332.511,313.791,314.191,314.19-1.13%261,800
Oct 21, 20251,313.541,331.831,309.501,329.171,329.172.11%252,344
Oct 20, 20251,270.001,311.161,269.531,301.681,301.682.83%383,300
Oct 17, 20251,253.081,270.071,249.871,265.881,265.881.32%288,846
Oct 16, 20251,243.161,270.001,240.401,249.421,249.420.95%387,373
Oct 15, 20251,299.351,313.271,235.691,237.711,237.71-5.70%751,002
Oct 14, 20251,286.911,322.271,284.001,312.481,312.481.50%240,755
Oct 13, 20251,282.101,293.921,269.871,293.081,293.081.18%309,932
Oct 10, 20251,273.141,287.801,270.001,277.991,277.990.20%240,018
Oct 9, 20251,285.001,286.751,272.051,275.441,275.44-0.81%183,826
Oct 8, 20251,277.481,290.931,277.481,285.851,285.850.11%219,695
Oct 7, 20251,291.741,303.661,283.861,284.381,284.38-0.57%197,693
Oct 6, 20251,290.151,296.601,274.491,291.741,291.740.23%184,663
Oct 3, 20251,279.861,293.251,277.601,288.831,288.830.39%258,168
Oct 2, 20251,295.881,304.861,276.691,283.811,283.81-1.31%278,010
Oct 1, 20251,304.761,333.021,298.351,300.801,300.80-1.31%335,872
Sep 30, 20251,290.901,323.251,285.081,318.021,318.022.23%336,754
Sep 29, 20251,299.001,308.051,281.111,289.291,289.29-0.50%196,590
Sep 26, 20251,299.041,303.491,291.401,295.721,295.720.44%197,427