Skip to main content
TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,277.93
-16.60 (-1.28%)
At close: Mar 9, 2026, 4:00 PM EDT
1,301.50
+23.57 (1.84%)
After-hours: Mar 9, 2026, 7:15 PM EDT

TransDigm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,287.811,287.811,251.421,277.931,277.93-1.28%400,269
Mar 6, 20261,287.631,318.801,282.001,294.531,294.53-0.03%294,098
Mar 5, 20261,307.681,310.431,279.671,294.961,294.96-1.53%213,880
Mar 4, 20261,327.001,330.651,303.941,315.121,315.12-0.85%211,021
Mar 3, 20261,305.971,334.231,285.001,326.341,326.340.77%337,953
Mar 2, 20261,310.281,327.081,300.021,316.261,316.261.03%364,014
Feb 27, 20261,304.911,312.161,290.461,302.791,302.79-0.87%541,536
Feb 26, 20261,299.901,314.481,286.721,314.261,314.261.48%364,601
Feb 25, 20261,299.781,302.491,263.231,295.121,295.120.10%321,928
Feb 24, 20261,291.441,301.771,275.001,293.871,293.87-0.18%253,285
Feb 23, 20261,331.331,334.701,293.541,296.151,296.15-3.20%313,633
Feb 20, 20261,329.221,350.031,323.371,338.981,338.980.67%218,509
Feb 19, 20261,312.621,340.001,307.961,330.131,330.131.13%235,219
Feb 18, 20261,313.321,324.991,297.681,315.331,315.331.02%347,808
Feb 17, 20261,298.831,306.341,278.811,302.111,302.111.20%376,706
Feb 13, 20261,303.541,318.661,280.771,286.671,286.67-0.72%311,272
Feb 12, 20261,333.781,339.831,290.511,295.971,295.97-2.28%455,342
Feb 11, 20261,314.511,330.791,306.731,326.191,326.191.09%283,897
Feb 10, 20261,320.171,332.411,300.841,311.951,311.950.91%435,216
Feb 9, 20261,279.371,305.851,276.111,300.101,300.101.13%427,937
Feb 6, 20261,272.991,300.621,270.271,285.531,285.531.76%390,756
Feb 5, 20261,257.201,269.491,245.801,263.261,263.26-0.12%541,255
Feb 4, 20261,282.241,291.121,248.421,264.791,264.79-2.85%667,437
Feb 3, 20261,378.001,378.401,260.011,301.931,301.93-9.31%1,488,298
Feb 2, 20261,430.101,440.871,404.681,435.521,435.520.56%518,444
Jan 30, 20261,425.921,431.321,411.651,427.541,427.540.39%268,775
Jan 29, 20261,412.591,435.791,412.591,422.001,422.000.70%354,035
Jan 28, 20261,417.181,424.021,401.081,412.131,412.13-1.05%270,390
Jan 27, 20261,438.711,448.921,422.701,427.181,427.18-0.61%282,362
Jan 26, 20261,413.221,446.401,410.801,435.961,435.961.18%371,624
Jan 23, 20261,423.171,436.791,393.351,419.191,419.19-0.09%328,525
Jan 22, 20261,447.751,451.001,419.351,420.521,420.52-2.03%267,319
Jan 21, 20261,453.631,459.991,422.081,449.981,449.980.10%436,788
Jan 20, 20261,444.601,455.251,438.351,448.551,448.55-0.10%354,359
Jan 16, 20261,440.581,463.031,436.441,450.001,450.001.15%378,943
Jan 15, 20261,424.871,439.371,418.521,433.541,433.540.68%227,367
Jan 14, 20261,385.561,423.841,374.481,423.841,423.843.03%285,949
Jan 13, 20261,397.391,397.391,375.211,381.981,381.98-0.30%299,432
Jan 12, 20261,391.491,399.501,376.141,386.121,386.12-0.43%283,391
Jan 9, 20261,379.131,395.001,355.591,392.091,392.091.07%409,791
Jan 8, 20261,403.191,414.521,356.241,377.421,377.42-0.57%435,589
Jan 7, 20261,387.151,395.021,380.371,385.251,385.250.06%459,979
Jan 6, 20261,368.161,389.281,366.671,384.401,384.401.21%463,110
Jan 5, 20261,358.291,388.001,358.291,367.891,367.890.69%296,628
Jan 2, 20261,329.031,359.981,319.751,358.551,358.552.16%278,618
Dec 31, 20251,326.591,341.071,323.931,329.851,329.851.02%264,301
Dec 30, 20251,312.671,319.881,304.391,316.451,316.450.04%148,427
Dec 29, 20251,310.001,320.671,310.001,315.961,315.960.51%193,765
Dec 26, 20251,309.481,316.681,305.001,309.241,309.24-0.33%120,453
Dec 24, 20251,311.501,319.891,310.861,313.571,313.57-0.07%70,463
Dec 23, 20251,305.421,318.181,296.261,314.521,314.520.98%230,629
Dec 22, 20251,280.001,303.141,276.541,301.791,301.791.95%301,021
Dec 19, 20251,263.571,280.961,260.981,276.831,276.831.11%621,734
Dec 18, 20251,270.991,276.771,237.091,262.781,262.780.09%720,092
Dec 17, 20251,263.801,286.811,256.531,261.641,261.64-0.70%469,012
Dec 16, 20251,289.791,292.501,264.281,270.571,270.57-1.66%399,315
Dec 15, 20251,306.581,312.341,282.101,292.081,292.08-0.20%554,427
Dec 12, 20251,320.001,321.251,293.091,294.651,294.65-1.73%432,232
Dec 11, 20251,310.701,319.151,304.001,317.491,317.491.12%293,523
Dec 10, 20251,320.001,322.501,276.991,302.901,302.90-1.15%531,400
Dec 9, 20251,347.321,356.941,314.611,318.021,318.02-2.16%200,046
Dec 8, 20251,344.541,353.111,332.781,347.171,347.170.02%186,876
Dec 5, 20251,356.491,359.141,341.091,346.861,346.86-0.97%178,649
Dec 4, 20251,343.241,367.651,337.611,360.101,360.101.70%204,361
Dec 3, 20251,347.521,349.511,332.131,337.331,337.33-0.47%196,998
Dec 2, 20251,360.001,360.001,332.681,343.651,343.65-0.83%193,756
Dec 1, 20251,351.061,359.171,340.041,354.861,354.86-0.39%202,455
Nov 28, 20251,354.961,362.871,345.051,360.171,360.170.38%114,318
Nov 26, 20251,352.861,360.381,349.661,355.011,355.010.18%239,165
Nov 25, 20251,338.781,362.051,331.941,352.541,352.541.26%283,932
Nov 24, 20251,341.361,353.821,331.791,335.761,335.76-0.85%479,910
Nov 21, 20251,329.621,360.841,317.031,347.221,347.221.46%294,364
Nov 20, 20251,352.901,364.161,321.331,327.871,327.87-0.99%265,974
Nov 19, 20251,343.261,358.871,324.551,341.191,341.19-0.73%310,038
Nov 18, 20251,345.061,365.691,338.211,351.061,351.061.14%388,182
Nov 17, 20251,347.291,356.371,326.181,335.771,335.77-0.36%362,181
Nov 14, 20251,329.081,359.151,322.401,340.601,340.601.17%312,899
Nov 13, 20251,322.531,358.011,312.171,325.041,325.041.31%575,954
Nov 12, 20251,279.131,341.611,279.131,307.971,307.971.08%569,313
Nov 11, 20251,285.201,296.421,273.231,294.001,294.000.39%330,150
Nov 10, 20251,281.501,296.211,270.001,288.911,288.910.32%295,018
Nov 7, 20251,261.041,286.341,255.511,284.761,284.761.03%261,997
Nov 6, 20251,260.571,279.701,251.211,271.601,271.600.42%256,184
Nov 5, 20251,275.561,299.381,261.451,266.311,266.31-1.99%326,497
Nov 4, 20251,292.551,308.171,283.001,291.971,291.97-0.62%250,233
Nov 3, 20251,308.831,310.801,292.811,300.001,300.00-0.65%199,326
Oct 31, 20251,301.011,311.411,300.541,308.511,308.510.18%224,227
Oct 30, 20251,312.821,333.591,304.171,306.141,306.14-0.75%260,007
Oct 29, 20251,327.231,337.831,301.601,316.001,316.00-1.43%243,795
Oct 28, 20251,354.461,356.941,334.311,335.121,335.12-1.43%261,633
Oct 27, 20251,354.761,365.791,346.621,354.461,354.46-0.36%229,692
Oct 24, 20251,353.501,361.511,347.511,359.301,359.300.69%203,453
Oct 23, 20251,314.211,351.721,314.211,350.001,350.002.72%284,555
Oct 22, 20251,323.671,332.511,313.791,314.191,314.19-1.13%261,800
Oct 21, 20251,313.541,331.831,309.501,329.171,329.172.11%252,344
Oct 20, 20251,270.001,311.161,269.531,301.681,301.682.83%383,300
Oct 17, 20251,253.081,270.071,249.871,265.881,265.881.32%288,846
Oct 16, 20251,243.161,270.001,240.401,249.421,249.420.95%387,373
Oct 15, 20251,299.351,313.271,235.691,237.711,237.71-5.70%751,002
Oct 14, 20251,286.911,322.271,284.001,312.481,312.481.50%240,755