Skip to main content
TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,346.86
-13.24 (-0.97%)
Dec 5, 2025, 4:00 PM EST - Market closed

TransDigm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,356.491,359.141,341.091,346.861,346.86-0.97%177,231
Dec 4, 20251,343.241,367.651,337.611,360.101,360.101.70%204,353
Dec 3, 20251,347.521,349.511,332.131,337.331,337.33-0.47%188,015
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
Oct 13, 20251,282.101,293.921,269.871,293.081,293.081.18%309,932
Oct 10, 20251,273.141,287.801,270.001,277.991,277.990.20%240,018
Oct 9, 20251,285.001,286.751,272.051,275.441,275.44-0.81%183,826
Oct 8, 20251,277.481,290.931,277.481,285.851,285.850.11%219,695
Oct 7, 20251,291.741,303.661,283.861,284.381,284.38-0.57%197,693
Oct 6, 20251,290.151,296.601,274.491,291.741,291.740.23%184,663
Oct 3, 20251,279.861,293.251,277.601,288.831,288.830.39%258,168
Oct 2, 20251,295.881,304.861,276.691,283.811,283.81-1.31%278,010
Oct 1, 20251,304.761,333.021,298.351,300.801,300.80-1.31%335,872
Sep 30, 20251,290.901,323.251,285.081,318.021,318.022.23%336,754
Sep 29, 20251,299.001,308.051,281.111,289.291,289.29-0.50%196,590
Sep 26, 20251,299.041,303.491,291.401,295.721,295.720.44%197,427
Sep 25, 20251,296.901,296.901,268.891,290.001,290.00-0.77%307,942
Sep 24, 20251,299.371,320.001,297.931,300.001,300.000.05%227,080
Sep 23, 20251,293.021,304.521,291.271,299.371,299.370.31%241,238
Sep 22, 20251,276.111,296.221,271.201,295.291,295.291.00%253,370
Sep 19, 20251,292.491,297.921,273.601,282.461,282.46-0.28%520,229
Sep 18, 20251,277.531,289.931,272.251,286.121,286.120.80%267,943
Sep 17, 20251,273.001,292.521,265.491,275.961,275.96-0.45%259,400
Sep 16, 20251,302.251,304.321,279.641,281.731,281.73-0.50%260,219
Sep 15, 20251,275.571,299.531,273.661,288.131,288.131.31%315,414
Sep 12, 20251,293.521,303.671,269.321,271.451,271.45-1.69%395,970
Sep 11, 20251,289.611,302.651,284.241,293.301,293.300.46%433,330
Sep 10, 20251,314.471,324.881,275.141,287.321,287.32-1.89%447,960
Sep 9, 20251,289.461,314.631,277.831,312.091,312.091.46%689,751
Sep 8, 20251,251.991,295.461,243.551,293.241,293.241.75%630,444
Sep 5, 20251,284.431,285.101,260.391,271.041,271.04-0.84%489,994
Sep 4, 20251,282.701,283.151,263.001,281.811,281.810.26%442,869
Sep 3, 20251,304.001,305.001,274.641,278.481,278.48-2.02%338,766
Sep 2, 20251,304.791,317.121,289.241,304.881,304.88-6.72%434,667
Aug 29, 20251,400.941,402.501,392.291,398.881,308.880.06%312,077
Aug 28, 20251,396.821,412.521,387.721,398.061,308.110.22%426,978
Aug 27, 20251,412.881,427.401,395.001,395.041,305.29-1.29%250,797
Aug 26, 20251,393.901,414.421,392.781,413.341,322.411.68%267,011
Aug 25, 20251,409.001,420.191,386.671,389.981,300.55-1.31%181,518
Aug 22, 20251,401.181,414.871,397.951,408.461,317.841.10%251,151
Aug 21, 20251,399.991,415.661,387.191,393.141,303.51-0.64%275,584
Aug 20, 20251,411.001,418.001,388.141,402.161,311.950.31%395,969
Aug 19, 20251,383.161,404.301,383.141,397.781,307.850.55%511,900
Aug 18, 20251,387.901,403.891,382.461,390.141,300.700.16%405,438
Aug 15, 20251,411.471,411.471,385.391,387.881,298.59-1.76%496,378
Aug 14, 20251,438.001,438.001,408.611,412.731,321.84-0.92%219,754
Aug 13, 20251,412.981,427.781,402.421,425.811,334.081.07%397,493
Aug 12, 20251,413.331,422.541,389.631,410.701,319.940.08%310,027
Aug 11, 20251,396.871,424.761,383.681,409.551,318.861.42%365,941
Aug 8, 20251,434.821,436.001,387.851,389.771,300.36-2.76%433,021
Aug 7, 20251,401.761,429.811,385.141,429.151,337.201.99%462,312
Aug 6, 20251,436.001,436.001,369.831,401.221,311.07-1.11%884,861
Aug 5, 20251,455.001,466.131,382.201,416.941,325.78-11.94%1,519,598
Aug 4, 20251,589.601,616.891,589.601,608.981,505.461.51%351,539
Aug 1, 20251,592.781,596.331,554.441,585.001,483.03-1.46%322,691
Jul 31, 20251,612.811,620.581,599.031,608.461,504.98-0.76%199,159
Jul 30, 20251,602.231,623.831,602.231,620.831,516.550.88%159,722
Jul 29, 20251,616.811,616.811,596.281,606.691,503.320.02%169,426
Jul 28, 20251,617.451,617.451,597.331,606.391,503.04-0.07%119,138
Jul 25, 20251,599.931,607.941,592.181,607.451,504.030.51%201,421
Jul 24, 20251,597.751,615.351,597.491,599.241,496.350.09%208,405
Jul 23, 20251,578.721,598.921,572.221,597.751,494.961.70%168,090
Jul 22, 20251,581.441,584.791,552.811,571.061,469.98-0.80%235,574
Jul 21, 20251,593.531,611.891,583.571,583.671,481.78-0.85%165,868
Jul 18, 20251,600.141,607.311,587.391,597.301,494.530.13%225,970
Jul 17, 20251,577.931,596.551,565.001,595.251,492.621.31%207,791