TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,179.08
-3.27 (-0.28%)
May 19, 2026, 4:00 PM EDT - Market closed
TransDigm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,181.28 | 1,199.22 | 1,177.63 | 1,179.08 | 1,179.08 | -0.28% | 465,549 |
| May 18, 2026 | 1,148.18 | 1,191.13 | 1,145.01 | 1,182.35 | 1,182.35 | 2.91% | 550,648 |
| May 15, 2026 | 1,174.71 | 1,178.07 | 1,143.40 | 1,148.97 | 1,148.97 | -2.53% | 298,384 |
| May 14, 2026 | 1,204.65 | 1,210.00 | 1,170.61 | 1,178.82 | 1,178.82 | -1.88% | 333,591 |
| May 13, 2026 | 1,182.58 | 1,204.44 | 1,167.83 | 1,201.40 | 1,201.40 | 0.86% | 333,242 |
| May 12, 2026 | 1,197.20 | 1,205.77 | 1,179.19 | 1,191.19 | 1,191.19 | -0.62% | 486,134 |
| May 11, 2026 | 1,218.74 | 1,226.55 | 1,191.89 | 1,198.67 | 1,198.67 | -1.35% | 405,054 |
| May 8, 2026 | 1,242.75 | 1,250.31 | 1,209.06 | 1,215.08 | 1,215.08 | -2.17% | 284,261 |
| May 7, 2026 | 1,239.79 | 1,262.26 | 1,235.74 | 1,241.98 | 1,241.98 | 0.70% | 357,425 |
| May 6, 2026 | 1,231.53 | 1,255.43 | 1,221.86 | 1,233.37 | 1,233.37 | 3.53% | 472,763 |
| May 5, 2026 | 1,220.00 | 1,234.00 | 1,173.22 | 1,191.33 | 1,191.33 | 3.62% | 677,479 |
| May 4, 2026 | 1,156.83 | 1,172.23 | 1,149.22 | 1,149.72 | 1,149.72 | -0.41% | 421,314 |
| May 1, 2026 | 1,171.58 | 1,171.67 | 1,145.92 | 1,154.45 | 1,154.45 | -0.48% | 310,994 |
| Apr 30, 2026 | 1,143.46 | 1,164.37 | 1,141.95 | 1,159.98 | 1,159.98 | 1.51% | 343,500 |
| Apr 29, 2026 | 1,154.21 | 1,155.00 | 1,128.21 | 1,142.74 | 1,142.74 | -0.98% | 331,498 |
| Apr 28, 2026 | 1,167.54 | 1,173.00 | 1,136.36 | 1,154.06 | 1,154.06 | -0.37% | 291,262 |
| Apr 27, 2026 | 1,146.40 | 1,165.90 | 1,146.40 | 1,158.36 | 1,158.36 | 0.89% | 321,179 |
| Apr 24, 2026 | 1,156.87 | 1,161.11 | 1,136.26 | 1,148.18 | 1,148.18 | -1.51% | 633,829 |
| Apr 23, 2026 | 1,188.32 | 1,197.90 | 1,155.03 | 1,165.76 | 1,165.76 | -1.85% | 647,013 |
| Apr 22, 2026 | 1,207.96 | 1,214.49 | 1,180.23 | 1,187.75 | 1,187.75 | -1.49% | 425,197 |
| Apr 21, 2026 | 1,267.28 | 1,274.50 | 1,193.73 | 1,205.67 | 1,205.67 | -5.41% | 626,035 |
| Apr 20, 2026 | 1,265.27 | 1,274.76 | 1,260.00 | 1,274.62 | 1,274.62 | 0.69% | 246,034 |
| Apr 17, 2026 | 1,239.00 | 1,290.11 | 1,235.00 | 1,265.88 | 1,265.88 | 3.07% | 384,888 |
| Apr 16, 2026 | 1,275.68 | 1,278.50 | 1,218.30 | 1,228.23 | 1,228.23 | -3.64% | 386,363 |
| Apr 15, 2026 | 1,297.08 | 1,301.38 | 1,273.76 | 1,274.69 | 1,274.69 | -1.69% | 324,105 |
| Apr 14, 2026 | 1,279.24 | 1,303.06 | 1,268.87 | 1,296.58 | 1,296.58 | 5.15% | 471,304 |
| Apr 13, 2026 | 1,207.20 | 1,235.50 | 1,201.03 | 1,233.11 | 1,233.11 | 2.15% | 328,866 |
| Apr 10, 2026 | 1,221.00 | 1,221.00 | 1,199.39 | 1,207.18 | 1,207.18 | -1.50% | 205,659 |
| Apr 9, 2026 | 1,211.87 | 1,234.13 | 1,207.26 | 1,225.52 | 1,225.52 | 0.46% | 198,229 |
| Apr 8, 2026 | 1,191.20 | 1,225.26 | 1,191.20 | 1,219.88 | 1,219.88 | 4.30% | 305,426 |
| Apr 7, 2026 | 1,182.90 | 1,182.90 | 1,165.08 | 1,169.57 | 1,169.57 | -1.69% | 302,203 |
| Apr 6, 2026 | 1,168.00 | 1,190.03 | 1,158.50 | 1,189.64 | 1,189.64 | 1.94% | 216,203 |
| Apr 2, 2026 | 1,165.95 | 1,175.34 | 1,145.02 | 1,167.00 | 1,167.00 | -0.53% | 319,784 |
| Apr 1, 2026 | 1,159.60 | 1,183.96 | 1,123.61 | 1,173.27 | 1,173.27 | 1.23% | 472,230 |
| Mar 31, 2026 | 1,139.99 | 1,168.31 | 1,126.70 | 1,158.96 | 1,158.96 | 2.30% | 660,971 |
| Mar 30, 2026 | 1,148.09 | 1,154.36 | 1,127.56 | 1,132.88 | 1,132.88 | -0.63% | 667,860 |
| Mar 27, 2026 | 1,147.15 | 1,153.45 | 1,138.84 | 1,140.03 | 1,140.03 | -1.03% | 402,047 |
| Mar 26, 2026 | 1,143.92 | 1,161.33 | 1,140.98 | 1,151.94 | 1,151.94 | -0.39% | 261,818 |
| Mar 25, 2026 | 1,174.16 | 1,181.80 | 1,148.98 | 1,156.49 | 1,156.49 | -0.54% | 341,788 |
| Mar 24, 2026 | 1,146.08 | 1,162.80 | 1,137.06 | 1,162.78 | 1,162.78 | 0.85% | 487,863 |
| Mar 23, 2026 | 1,192.07 | 1,211.74 | 1,151.96 | 1,152.97 | 1,152.97 | -2.07% | 476,237 |
| Mar 20, 2026 | 1,192.45 | 1,203.74 | 1,169.36 | 1,177.39 | 1,177.39 | -1.22% | 731,906 |
| Mar 19, 2026 | 1,196.87 | 1,201.00 | 1,177.02 | 1,191.94 | 1,191.94 | -0.67% | 546,080 |
| Mar 18, 2026 | 1,229.59 | 1,234.36 | 1,198.24 | 1,199.94 | 1,199.94 | -2.64% | 335,683 |
| Mar 17, 2026 | 1,254.31 | 1,264.39 | 1,224.00 | 1,232.51 | 1,232.51 | -1.23% | 297,170 |
| Mar 16, 2026 | 1,222.77 | 1,251.33 | 1,222.77 | 1,247.82 | 1,247.82 | 2.73% | 506,228 |
| Mar 13, 2026 | 1,234.61 | 1,251.56 | 1,208.49 | 1,214.66 | 1,214.66 | -0.92% | 463,859 |
| Mar 12, 2026 | 1,246.26 | 1,264.07 | 1,222.63 | 1,225.95 | 1,225.95 | -2.57% | 603,698 |
| Mar 11, 2026 | 1,263.00 | 1,267.50 | 1,246.78 | 1,258.34 | 1,258.34 | -0.79% | 239,279 |
| Mar 10, 2026 | 1,271.11 | 1,274.85 | 1,252.55 | 1,268.31 | 1,268.31 | -0.75% | 214,197 |