TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,176.61
+40.08 (3.53%)
Oct 29, 2026, 3:15 PM EDT - Market open
TransDigm Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,155.83 | 1,185.60 | 1,147.29 | 1,176.61 | 1,176.61 | 3.53% | 201,455 |
| Oct 28, 2026 | 1,130.65 | 1,151.68 | 1,128.85 | 1,136.53 | 1,136.53 | 0.56% | 254,780 |
| Oct 27, 2026 | 1,126.30 | 1,134.43 | 1,119.12 | 1,130.23 | 1,130.23 | 0.05% | 323,868 |
| Oct 26, 2026 | 1,111.00 | 1,131.15 | 1,106.78 | 1,129.70 | 1,129.70 | 2.25% | 384,895 |
| Oct 23, 2026 | 1,124.81 | 1,124.81 | 1,082.59 | 1,104.84 | 1,104.84 | -3.23% | 437,626 |
| Oct 22, 2026 | 1,122.07 | 1,144.41 | 1,105.26 | 1,141.74 | 1,141.74 | 1.09% | 489,001 |
| Oct 21, 2026 | 1,148.94 | 1,154.85 | 1,122.51 | 1,129.38 | 1,129.38 | -1.20% | 346,813 |
| Oct 20, 2026 | 1,137.42 | 1,152.70 | 1,127.53 | 1,143.06 | 1,143.06 | 0.05% | 347,996 |
| Oct 19, 2026 | 1,135.00 | 1,146.88 | 1,127.52 | 1,142.45 | 1,142.45 | 0.27% | 283,455 |
| Oct 16, 2026 | 1,144.14 | 1,158.04 | 1,135.72 | 1,139.34 | 1,139.34 | 0.45% | 394,825 |
| Oct 15, 2026 | 1,118.43 | 1,136.34 | 1,111.95 | 1,134.24 | 1,134.24 | 2.20% | 263,358 |
| Oct 14, 2026 | 1,112.19 | 1,115.42 | 1,099.14 | 1,109.77 | 1,109.77 | -0.24% | 315,616 |
| Oct 13, 2026 | 1,113.01 | 1,115.71 | 1,091.16 | 1,112.39 | 1,112.39 | -0.67% | 331,094 |
| Oct 12, 2026 | 1,107.25 | 1,129.21 | 1,105.15 | 1,119.94 | 1,119.94 | 1.08% | 327,139 |
| Oct 9, 2026 | 1,090.02 | 1,110.77 | 1,085.00 | 1,107.99 | 1,107.99 | 1.72% | 278,654 |
| 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 |