TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,225.25
-36.82 (-2.92%)
At close: Aug 7, 2026, 4:00 PM EDT
1,229.00
+3.75 (0.31%)
After-hours: Aug 7, 2026, 7:50 PM EDT
TransDigm Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 1,264.60 | 1,265.00 | 1,236.88 | 1,249.91 | 1,249.91 | -1.16% | 300,137 |
| Jul 29, 2026 | 1,298.50 | 1,298.50 | 1,261.23 | 1,264.60 | 1,264.60 | -3.32% | 296,339 |
| Jul 28, 2026 | 1,296.78 | 1,317.66 | 1,288.91 | 1,307.97 | 1,307.97 | 1.69% | 289,933 |
| Jul 27, 2026 | 1,250.99 | 1,291.86 | 1,247.65 | 1,286.27 | 1,286.27 | 4.01% | 343,503 |
| Jul 24, 2026 | 1,217.15 | 1,255.71 | 1,217.13 | 1,236.71 | 1,236.71 | 1.88% | 264,653 |
| Jul 23, 2026 | 1,206.02 | 1,227.73 | 1,204.27 | 1,213.83 | 1,213.83 | 1.60% | 247,044 |
| Jul 22, 2026 | 1,209.79 | 1,214.48 | 1,192.08 | 1,194.70 | 1,194.70 | -0.90% | 439,679 |
| Jul 21, 2026 | 1,203.26 | 1,212.95 | 1,197.73 | 1,205.49 | 1,205.49 | 0.06% | 383,116 |
| Jul 20, 2026 | 1,221.62 | 1,227.07 | 1,203.54 | 1,204.73 | 1,204.73 | -0.80% | 340,029 |
| Jul 17, 2026 | 1,225.69 | 1,253.60 | 1,209.37 | 1,214.43 | 1,214.43 | -1.35% | 300,856 |
| Jul 16, 2026 | 1,225.64 | 1,240.37 | 1,216.77 | 1,231.11 | 1,231.11 | -0.09% | 319,587 |
| Jul 15, 2026 | 1,201.26 | 1,234.38 | 1,195.00 | 1,232.18 | 1,232.18 | 1.39% | 351,126 |
| Jul 14, 2026 | 1,228.67 | 1,244.16 | 1,215.16 | 1,215.34 | 1,215.34 | -1.59% | 314,207 |
| Jul 13, 2026 | 1,277.66 | 1,280.82 | 1,212.69 | 1,235.00 | 1,235.00 | -4.36% | 528,457 |
| Jul 10, 2026 | 1,288.82 | 1,298.72 | 1,280.50 | 1,291.35 | 1,291.35 | -0.34% | 257,213 |
| Jul 9, 2026 | 1,297.76 | 1,304.34 | 1,289.38 | 1,295.71 | 1,295.71 | -0.06% | 274,734 |
| Jul 8, 2026 | 1,310.87 | 1,318.86 | 1,288.00 | 1,296.43 | 1,296.43 | -2.50% | 277,552 |
| Jul 7, 2026 | 1,352.96 | 1,358.55 | 1,322.46 | 1,329.63 | 1,329.63 | -1.23% | 249,127 |
| Jul 6, 2026 | 1,359.99 | 1,359.99 | 1,334.91 | 1,346.12 | 1,346.12 | -0.18% | 239,020 |
| Jul 2, 2026 | 1,324.36 | 1,350.74 | 1,318.35 | 1,348.49 | 1,348.49 | 3.00% | 347,752 |
| Jul 1, 2026 | 1,340.64 | 1,345.10 | 1,304.74 | 1,309.18 | 1,309.18 | -1.72% | 416,721 |
| Jun 30, 2026 | 1,330.19 | 1,336.17 | 1,309.08 | 1,332.04 | 1,332.04 | 0.65% | 442,656 |
| Jun 29, 2026 | 1,318.74 | 1,343.40 | 1,315.25 | 1,323.44 | 1,323.44 | -0.08% | 443,405 |
| Jun 26, 2026 | 1,327.99 | 1,331.27 | 1,314.10 | 1,324.56 | 1,324.56 | -0.60% | 719,771 |
| Jun 25, 2026 | 1,328.04 | 1,361.77 | 1,321.38 | 1,332.56 | 1,332.56 | 0.75% | 358,342 |
| Jun 24, 2026 | 1,294.42 | 1,333.07 | 1,289.65 | 1,322.67 | 1,322.67 | 1.93% | 415,624 |
| Jun 23, 2026 | 1,291.83 | 1,308.32 | 1,280.70 | 1,297.68 | 1,297.68 | 0.14% | 333,836 |
| Jun 22, 2026 | 1,319.99 | 1,321.00 | 1,281.94 | 1,295.90 | 1,295.90 | -2.44% | 395,175 |
| Jun 18, 2026 | 1,330.18 | 1,337.34 | 1,304.86 | 1,328.31 | 1,328.31 | 0.88% | 729,051 |
| Jun 17, 2026 | 1,291.86 | 1,331.33 | 1,284.92 | 1,316.75 | 1,316.75 | 1.20% | 421,951 |
| Jun 16, 2026 | 1,286.51 | 1,311.00 | 1,278.01 | 1,301.20 | 1,301.20 | 1.87% | 474,703 |
| Jun 15, 2026 | 1,273.38 | 1,288.17 | 1,265.95 | 1,277.35 | 1,277.35 | 1.70% | 326,774 |
| Jun 12, 2026 | 1,260.96 | 1,265.43 | 1,231.01 | 1,256.05 | 1,256.05 | -0.12% | 239,999 |
| Jun 11, 2026 | 1,209.87 | 1,259.40 | 1,205.00 | 1,257.59 | 1,257.59 | 3.73% | 261,746 |
| Jun 10, 2026 | 1,264.27 | 1,264.82 | 1,207.73 | 1,212.36 | 1,212.36 | -3.57% | 279,193 |
| Jun 9, 2026 | 1,214.55 | 1,258.10 | 1,213.96 | 1,257.24 | 1,257.24 | 4.22% | 395,561 |
| Jun 8, 2026 | 1,238.61 | 1,243.81 | 1,203.35 | 1,206.28 | 1,206.28 | -2.62% | 260,487 |
| Jun 5, 2026 | 1,234.07 | 1,242.22 | 1,220.01 | 1,238.74 | 1,238.74 | 0.87% | 260,888 |
| Jun 4, 2026 | 1,233.16 | 1,239.27 | 1,223.84 | 1,228.09 | 1,228.09 | 1.36% | 320,532 |
| Jun 3, 2026 | 1,235.80 | 1,242.35 | 1,201.86 | 1,211.57 | 1,211.57 | -2.84% | 426,491 |
| Jun 2, 2026 | 1,224.50 | 1,250.63 | 1,224.50 | 1,246.98 | 1,246.98 | 0.69% | 395,625 |
| Jun 1, 2026 | 1,243.88 | 1,255.24 | 1,232.51 | 1,238.41 | 1,238.41 | -1.58% | 433,014 |
| May 29, 2026 | 1,265.29 | 1,285.00 | 1,244.54 | 1,258.32 | 1,258.32 | -0.53% | 393,356 |
| May 28, 2026 | 1,242.00 | 1,280.11 | 1,241.93 | 1,265.06 | 1,265.06 | 1.95% | 429,461 |