Skip to main content
logo
TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,214.43
-16.68 (-1.35%)
Jul 17, 2026, 4:00 PM EDT - Market closed

TransDigm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20261,225.691,253.601,209.371,214.431,214.43-1.35%300,856
Jul 16, 20261,225.641,240.371,216.771,231.111,231.11-0.09%319,587
Jul 15, 20261,201.261,234.381,195.001,232.181,232.181.39%351,126
Jul 14, 20261,228.671,244.161,215.161,215.341,215.34-1.59%314,207
Jul 13, 20261,277.661,280.821,212.691,235.001,235.00-4.36%528,457
Jul 10, 20261,288.821,298.721,280.501,291.351,291.35-0.34%257,213
Jul 9, 20261,297.761,304.341,289.381,295.711,295.71-0.06%274,734
Jul 8, 20261,310.871,318.861,288.001,296.431,296.43-2.50%277,552
Jul 7, 20261,352.961,358.551,322.461,329.631,329.63-1.23%249,127
Jul 6, 20261,359.991,359.991,334.911,346.121,346.12-0.18%239,020
Jul 2, 20261,324.361,350.741,318.351,348.491,348.493.00%347,752
Jul 1, 20261,340.641,345.101,304.741,309.181,309.18-1.72%416,721
Jun 30, 20261,330.191,336.171,309.081,332.041,332.040.65%442,656
Jun 29, 20261,318.741,343.401,315.251,323.441,323.44-0.08%443,405
Jun 26, 20261,327.991,331.271,314.101,324.561,324.56-0.60%719,771
Jun 25, 20261,328.041,361.771,321.381,332.561,332.560.75%358,342
Jun 24, 20261,294.421,333.071,289.651,322.671,322.671.93%415,624
Jun 23, 20261,291.831,308.321,280.701,297.681,297.680.14%333,836
Jun 22, 20261,319.991,321.001,281.941,295.901,295.90-2.44%395,175
Jun 18, 20261,330.181,337.341,304.861,328.311,328.310.88%729,051
Jun 17, 20261,291.861,331.331,284.921,316.751,316.751.20%421,951
Jun 16, 20261,286.511,311.001,278.011,301.201,301.201.87%474,703
Jun 15, 20261,273.381,288.171,265.951,277.351,277.351.70%326,774
Jun 12, 20261,260.961,265.431,231.011,256.051,256.05-0.12%239,999
Jun 11, 20261,209.871,259.401,205.001,257.591,257.593.73%261,746
Jun 10, 20261,264.271,264.821,207.731,212.361,212.36-3.57%279,193
Jun 9, 20261,214.551,258.101,213.961,257.241,257.244.22%395,561
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