Skip to main content
TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,154.06
-4.30 (-0.37%)
Apr 28, 2026, 4:00 PM EDT - Market closed

TransDigm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,167.541,173.001,136.361,154.061,154.06-0.37%290,362
Apr 27, 20261,146.401,165.901,146.401,158.361,158.360.89%306,860
Apr 24, 20261,156.871,161.111,136.261,148.181,148.18-1.51%631,191
Apr 23, 20261,188.321,197.901,155.031,165.761,165.76-1.85%646,893
Apr 22, 20261,207.961,214.491,180.231,187.751,187.75-1.49%425,103
Apr 21, 20261,267.281,274.501,193.731,205.671,205.67-5.41%623,055
Apr 20, 20261,265.271,274.761,260.001,274.621,274.620.69%242,639
Apr 17, 20261,239.001,290.111,235.001,265.881,265.883.07%382,720
Apr 16, 20261,275.681,278.501,218.301,228.231,228.23-3.64%386,059
Apr 15, 20261,297.081,301.381,273.761,274.691,274.69-1.69%307,720
Apr 14, 20261,279.241,303.061,268.871,296.581,296.585.15%470,448
Apr 13, 20261,207.201,235.501,201.031,233.111,233.112.15%328,817
Apr 10, 20261,221.001,221.001,199.391,207.181,207.18-1.50%205,652
Apr 9, 20261,211.871,234.131,207.261,225.521,225.520.46%196,083
Apr 8, 20261,191.201,225.261,191.201,219.881,219.884.30%305,250
Apr 7, 20261,182.901,182.901,165.081,169.571,169.57-1.69%301,086
Apr 6, 20261,168.001,190.031,158.501,189.641,189.641.94%215,905
Apr 2, 20261,165.951,175.341,145.021,167.001,167.00-0.53%319,706
Apr 1, 20261,159.601,183.961,123.611,173.271,173.271.23%472,179
Mar 31, 20261,139.991,168.311,126.701,158.961,158.962.30%659,585
Mar 30, 20261,148.091,154.361,127.561,132.881,132.88-0.63%666,539
Mar 27, 20261,147.151,153.451,138.841,140.031,140.03-1.03%399,470
Mar 26, 20261,143.921,161.331,140.981,151.941,151.94-0.39%261,639
Mar 25, 20261,174.161,181.801,148.981,156.491,156.49-0.54%340,972
Mar 24, 20261,146.081,162.801,137.061,162.781,162.780.85%477,082
Mar 23, 20261,192.071,211.741,151.961,152.971,152.97-2.07%476,223
Mar 20, 20261,192.451,203.741,169.361,177.391,177.39-1.22%729,235
Mar 19, 20261,196.871,201.001,177.021,191.941,191.94-0.67%545,684
Mar 18, 20261,229.591,234.361,198.241,199.941,199.94-2.64%335,510
Mar 17, 20261,254.311,264.391,224.001,232.511,232.51-1.23%292,976
Mar 16, 20261,222.771,251.331,222.771,247.821,247.822.73%503,497
Mar 13, 20261,234.611,251.561,208.491,214.661,214.66-0.92%463,543
Mar 12, 20261,246.261,264.071,222.631,225.951,225.95-2.57%603,543
Mar 11, 20261,263.001,267.501,246.781,258.341,258.34-0.79%239,244
Mar 10, 20261,271.111,274.851,252.551,268.311,268.31-0.75%213,211
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