Skip to main content
logo
TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,206.28
-32.46 (-2.62%)
At close: Jun 8, 2026, 4:00 PM EDT
1,220.00
+13.72 (1.14%)
Pre-market: Jun 9, 2026, 6:26 AM EDT

TransDigm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20261,238.611,243.811,203.351,206.281,206.28-2.62%260,487
Jun 5, 20261,234.071,242.221,220.011,238.741,238.740.87%260,888
Jun 4, 20261,233.161,239.271,223.841,228.091,228.091.36%320,532
Jun 3, 20261,235.801,242.351,201.861,211.571,211.57-2.84%426,491
Jun 2, 20261,224.501,250.631,224.501,246.981,246.980.69%395,625
Jun 1, 20261,243.881,255.241,232.511,238.411,238.41-1.58%433,014
May 29, 20261,265.291,285.001,244.541,258.321,258.32-0.53%393,356
May 28, 20261,242.001,280.111,241.931,265.061,265.061.95%429,461
May 27, 20261,228.091,248.821,223.651,240.911,240.911.22%419,207
May 26, 20261,226.291,234.001,211.291,226.001,226.001.03%382,368
May 22, 20261,214.121,221.201,207.361,213.511,213.510.35%439,772
May 21, 20261,187.721,220.731,184.991,209.321,209.320.94%467,036
May 20, 20261,183.271,206.331,169.671,198.091,198.091.61%354,610
May 19, 20261,181.281,199.221,177.631,179.081,179.08-0.28%465,549
May 18, 20261,148.181,191.131,145.011,182.351,182.352.91%550,648
May 15, 20261,174.711,178.071,143.401,148.971,148.97-2.53%298,384
May 14, 20261,204.651,210.001,170.611,178.821,178.82-1.88%333,591
May 13, 20261,182.581,204.441,167.831,201.401,201.400.86%333,242
May 12, 20261,197.201,205.771,179.191,191.191,191.19-0.62%486,134
May 11, 20261,218.741,226.551,191.891,198.671,198.67-1.35%405,054
May 8, 20261,242.751,250.311,209.061,215.081,215.08-2.17%284,261
May 7, 20261,239.791,262.261,235.741,241.981,241.980.70%357,425
May 6, 20261,231.531,255.431,221.861,233.371,233.373.53%472,763
May 5, 20261,220.001,234.001,173.221,191.331,191.333.62%677,479
May 4, 20261,156.831,172.231,149.221,149.721,149.72-0.41%421,314
May 1, 20261,171.581,171.671,145.921,154.451,154.45-0.48%310,994
Apr 30, 20261,143.461,164.371,141.951,159.981,159.981.51%343,500
Apr 29, 20261,154.211,155.001,128.211,142.741,142.74-0.98%331,498
Apr 28, 20261,167.541,173.001,136.361,154.061,154.06-0.37%291,262
Apr 27, 20261,146.401,165.901,146.401,158.361,158.360.89%321,179
Apr 24, 20261,156.871,161.111,136.261,148.181,148.18-1.51%633,829
Apr 23, 20261,188.321,197.901,155.031,165.761,165.76-1.85%647,013
Apr 22, 20261,207.961,214.491,180.231,187.751,187.75-1.49%425,197
Apr 21, 20261,267.281,274.501,193.731,205.671,205.67-5.41%626,035
Apr 20, 20261,265.271,274.761,260.001,274.621,274.620.69%246,034
Apr 17, 20261,239.001,290.111,235.001,265.881,265.883.07%384,888
Apr 16, 20261,275.681,278.501,218.301,228.231,228.23-3.64%386,363
Apr 15, 20261,297.081,301.381,273.761,274.691,274.69-1.69%324,105
Apr 14, 20261,279.241,303.061,268.871,296.581,296.585.15%471,304
Apr 13, 20261,207.201,235.501,201.031,233.111,233.112.15%328,866
Apr 10, 20261,221.001,221.001,199.391,207.181,207.18-1.50%205,659
Apr 9, 20261,211.871,234.131,207.261,225.521,225.520.46%198,229
Apr 8, 20261,191.201,225.261,191.201,219.881,219.884.30%305,426
Apr 7, 20261,182.901,182.901,165.081,169.571,169.57-1.69%302,203
Apr 6, 20261,168.001,190.031,158.501,189.641,189.641.94%216,203
Apr 2, 20261,165.951,175.341,145.021,167.001,167.00-0.53%319,784
Apr 1, 20261,159.601,183.961,123.611,173.271,173.271.23%472,230
Mar 31, 20261,139.991,168.311,126.701,158.961,158.962.30%660,971
Mar 30, 20261,148.091,154.361,127.561,132.881,132.88-0.63%667,860
Mar 27, 20261,147.151,153.451,138.841,140.031,140.03-1.03%402,047