TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,096.51
+7.21 (0.66%)
Oct 9, 2026, 10:35 AM EDT - Market open
TransDigm Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,090.02 | 1,101.34 | 1,085.00 | 1,096.51 | 1,096.51 | 0.66% | 31,001 |
| Oct 8, 2026 | 1,091.73 | 1,104.52 | 1,087.50 | 1,089.30 | 1,089.30 | -0.63% | 423,420 |
| Oct 7, 2026 | 1,092.01 | 1,101.75 | 1,082.04 | 1,096.21 | 1,096.21 | -0.65% | 395,310 |
| Oct 6, 2026 | 1,093.00 | 1,110.33 | 1,082.66 | 1,103.33 | 1,103.33 | 0.98% | 284,577 |
| Oct 5, 2026 | 1,087.00 | 1,098.74 | 1,078.00 | 1,092.66 | 1,092.66 | 0.21% | 304,470 |
| Oct 2, 2026 | 1,102.73 | 1,108.44 | 1,086.13 | 1,090.38 | 1,090.38 | -0.63% | 276,554 |
| Oct 1, 2026 | 1,083.26 | 1,102.20 | 1,080.09 | 1,097.24 | 1,097.24 | 1.35% | 401,756 |
| Sep 30, 2026 | 1,099.36 | 1,099.39 | 1,077.83 | 1,082.60 | 1,082.60 | -1.56% | 383,947 |
| Sep 29, 2026 | 1,107.82 | 1,118.72 | 1,091.01 | 1,099.79 | 1,099.79 | -0.85% | 412,839 |
| Sep 28, 2026 | 1,105.35 | 1,112.45 | 1,092.94 | 1,109.22 | 1,109.22 | -0.63% | 330,115 |
| Sep 25, 2026 | 1,107.99 | 1,118.15 | 1,100.01 | 1,116.20 | 1,116.20 | 0.99% | 219,358 |
| Sep 24, 2026 | 1,102.06 | 1,115.06 | 1,096.86 | 1,105.28 | 1,105.28 | - | 301,471 |
| Sep 23, 2026 | 1,110.56 | 1,127.68 | 1,101.93 | 1,105.28 | 1,105.28 | -0.64% | 285,128 |
| Sep 22, 2026 | 1,119.45 | 1,122.47 | 1,085.06 | 1,112.42 | 1,112.42 | 0.25% | 547,224 |
| Sep 21, 2026 | 1,091.30 | 1,113.09 | 1,088.53 | 1,109.65 | 1,109.65 | 2.17% | 460,346 |
| Sep 18, 2026 | 1,077.16 | 1,090.86 | 1,076.54 | 1,086.05 | 1,086.05 | 0.93% | 762,221 |
| Sep 17, 2026 | 1,094.51 | 1,097.65 | 1,075.41 | 1,076.01 | 1,076.01 | -0.38% | 407,432 |
| Sep 16, 2026 | 1,084.79 | 1,108.37 | 1,071.25 | 1,080.11 | 1,080.11 | -0.45% | 604,192 |
| Sep 15, 2026 | 1,112.93 | 1,123.44 | 1,082.40 | 1,085.00 | 1,085.00 | -2.36% | 435,490 |
| Sep 14, 2026 | 1,124.00 | 1,131.31 | 1,102.37 | 1,111.22 | 1,111.22 | -2.55% | 426,046 |
| Sep 11, 2026 | 1,138.15 | 1,147.78 | 1,128.67 | 1,140.32 | 1,140.32 | 1.19% | 373,672 |
| Sep 10, 2026 | 1,125.68 | 1,141.57 | 1,119.62 | 1,126.88 | 1,126.88 | 0.11% | 392,522 |
| Sep 9, 2026 | 1,145.00 | 1,156.80 | 1,124.17 | 1,125.68 | 1,125.68 | -1.70% | 298,974 |
| Sep 8, 2026 | 1,160.40 | 1,163.57 | 1,143.79 | 1,145.14 | 1,145.14 | -1.46% | 325,711 |
| Sep 4, 2026 | 1,151.44 | 1,163.43 | 1,146.50 | 1,162.05 | 1,162.05 | 0.36% | 209,641 |
| Sep 3, 2026 | 1,157.89 | 1,164.12 | 1,144.44 | 1,157.83 | 1,157.83 | 0.35% | 261,283 |
| Sep 2, 2026 | 1,160.74 | 1,170.55 | 1,152.27 | 1,153.75 | 1,153.75 | -0.17% | 331,414 |
| Sep 1, 2026 | 1,169.73 | 1,182.00 | 1,153.43 | 1,155.76 | 1,155.76 | -1.36% | 269,928 |
| Aug 31, 2026 | 1,180.00 | 1,185.47 | 1,161.25 | 1,171.74 | 1,171.74 | -1.20% | 491,173 |
| Aug 28, 2026 | 1,191.02 | 1,195.51 | 1,179.00 | 1,185.97 | 1,185.97 | -0.04% | 192,536 |
| Aug 27, 2026 | 1,200.51 | 1,201.15 | 1,182.62 | 1,186.48 | 1,186.48 | -1.70% | 213,738 |
| Aug 26, 2026 | 1,202.00 | 1,225.97 | 1,197.39 | 1,207.06 | 1,207.06 | 1.21% | 432,916 |
| Aug 25, 2026 | 1,211.33 | 1,212.38 | 1,183.74 | 1,192.60 | 1,192.60 | -0.54% | 397,776 |
| Aug 24, 2026 | 1,199.88 | 1,203.71 | 1,187.85 | 1,199.08 | 1,199.08 | -0.11% | 426,578 |
| Aug 21, 2026 | 1,188.04 | 1,206.20 | 1,185.14 | 1,200.35 | 1,200.35 | 1.69% | 533,776 |
| Aug 20, 2026 | 1,219.61 | 1,221.23 | 1,179.95 | 1,180.40 | 1,180.40 | -3.48% | 440,370 |
| Aug 19, 2026 | 1,235.00 | 1,240.20 | 1,220.35 | 1,222.91 | 1,222.91 | -0.88% | 254,121 |
| Aug 18, 2026 | 1,238.21 | 1,243.18 | 1,225.18 | 1,233.78 | 1,233.78 | -0.33% | 250,784 |
| Aug 17, 2026 | 1,257.00 | 1,257.10 | 1,232.28 | 1,237.82 | 1,237.82 | -1.52% | 243,112 |
| Aug 14, 2026 | 1,258.87 | 1,265.76 | 1,238.40 | 1,256.90 | 1,256.90 | 0.85% | 437,542 |
| Aug 13, 2026 | 1,242.00 | 1,249.38 | 1,216.67 | 1,246.31 | 1,246.31 | 0.88% | 379,701 |
| Aug 12, 2026 | 1,244.68 | 1,251.06 | 1,234.01 | 1,235.48 | 1,235.48 | -0.53% | 238,841 |
| Aug 11, 2026 | 1,225.00 | 1,250.55 | 1,221.08 | 1,242.04 | 1,242.04 | 1.52% | 544,808 |
| Aug 10, 2026 | 1,230.00 | 1,234.98 | 1,212.17 | 1,223.48 | 1,223.48 | -0.14% | 433,408 |
| Aug 7, 2026 | 1,272.95 | 1,273.07 | 1,220.42 | 1,225.25 | 1,225.25 | -2.92% | 518,409 |
| Aug 6, 2026 | 1,264.08 | 1,280.17 | 1,250.73 | 1,262.07 | 1,262.07 | 0.59% | 550,753 |
| Aug 5, 2026 | 1,271.51 | 1,271.51 | 1,234.24 | 1,254.71 | 1,254.71 | -1.60% | 878,884 |
| Aug 4, 2026 | 1,355.60 | 1,359.27 | 1,233.11 | 1,275.05 | 1,275.05 | -0.82% | 899,568 |
| Aug 3, 2026 | 1,280.27 | 1,291.49 | 1,260.04 | 1,285.56 | 1,285.56 | 2.49% | 711,599 |
| Jul 31, 2026 | 1,249.79 | 1,265.08 | 1,240.88 | 1,254.38 | 1,254.38 | 0.36% | 392,569 |