Skip to main content
TransDigm Group Incorporated (TDG)
NYSE: TDG · Real-Time Price · USD
1,324.56
-8.00 (-0.60%)
At close: Jun 26, 2026, 4:00 PM EDT
1,341.17
+16.61 (1.25%)
After-hours: Jun 26, 2026, 7:59 PM EDT

TransDigm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 5, 20261,220.001,234.001,173.221,191.331,191.333.62%677,479
May 4, 20261,156.831,172.231,149.221,149.721,149.72-0.41%421,314
May 1, 20261,171.581,171.671,145.921,154.451,154.45-0.48%310,994
Apr 30, 20261,143.461,164.371,141.951,159.981,159.981.51%343,500
Apr 29, 20261,154.211,155.001,128.211,142.741,142.74-0.98%331,498
Apr 28, 20261,167.541,173.001,136.361,154.061,154.06-0.37%291,262
Apr 27, 20261,146.401,165.901,146.401,158.361,158.360.89%321,179
Apr 24, 20261,156.871,161.111,136.261,148.181,148.18-1.51%633,829
Apr 23, 20261,188.321,197.901,155.031,165.761,165.76-1.85%647,013
Apr 22, 20261,207.961,214.491,180.231,187.751,187.75-1.49%425,197
Apr 21, 20261,267.281,274.501,193.731,205.671,205.67-5.41%626,035
Apr 20, 20261,265.271,274.761,260.001,274.621,274.620.69%246,034
Apr 17, 20261,239.001,290.111,235.001,265.881,265.883.07%384,888
Apr 16, 20261,275.681,278.501,218.301,228.231,228.23-3.64%386,363
Apr 15, 20261,297.081,301.381,273.761,274.691,274.69-1.69%324,105
Apr 14, 20261,279.241,303.061,268.871,296.581,296.585.15%471,304
Apr 13, 20261,207.201,235.501,201.031,233.111,233.112.15%328,866
Apr 10, 20261,221.001,221.001,199.391,207.181,207.18-1.50%205,659
Apr 9, 20261,211.871,234.131,207.261,225.521,225.520.46%198,229
Apr 8, 20261,191.201,225.261,191.201,219.881,219.884.30%305,426
Apr 7, 20261,182.901,182.901,165.081,169.571,169.57-1.69%302,203
Apr 6, 20261,168.001,190.031,158.501,189.641,189.641.94%216,203
Apr 2, 20261,165.951,175.341,145.021,167.001,167.00-0.53%319,784
Apr 1, 20261,159.601,183.961,123.611,173.271,173.271.23%472,230
Mar 31, 20261,139.991,168.311,126.701,158.961,158.962.30%660,971
Mar 30, 20261,148.091,154.361,127.561,132.881,132.88-0.63%667,860
Mar 27, 20261,147.151,153.451,138.841,140.031,140.03-1.03%402,047
Mar 26, 20261,143.921,161.331,140.981,151.941,151.94-0.39%261,818
Mar 25, 20261,174.161,181.801,148.981,156.491,156.49-0.54%341,788
Mar 24, 20261,146.081,162.801,137.061,162.781,162.780.85%487,863
Mar 23, 20261,192.071,211.741,151.961,152.971,152.97-2.07%476,237
Mar 20, 20261,192.451,203.741,169.361,177.391,177.39-1.22%731,906
Mar 19, 20261,196.871,201.001,177.021,191.941,191.94-0.67%546,080
Mar 18, 20261,229.591,234.361,198.241,199.941,199.94-2.64%335,683
Mar 17, 20261,254.311,264.391,224.001,232.511,232.51-1.23%297,170
Mar 16, 20261,222.771,251.331,222.771,247.821,247.822.73%506,228
Mar 13, 20261,234.611,251.561,208.491,214.661,214.66-0.92%463,859
Mar 12, 20261,246.261,264.071,222.631,225.951,225.95-2.57%603,698
Mar 11, 20261,263.001,267.501,246.781,258.341,258.34-0.79%239,279
Mar 10, 20261,271.111,274.851,252.551,268.311,268.31-0.75%214,197
Mar 9, 20261,287.811,287.811,251.421,277.931,277.93-1.28%401,237
Mar 6, 20261,287.631,318.801,282.001,294.531,294.53-0.03%294,884
Mar 5, 20261,307.681,310.431,279.671,294.961,294.96-1.53%214,154
Mar 4, 20261,327.001,330.651,303.941,315.121,315.12-0.85%211,845
Mar 3, 20261,305.971,334.231,285.001,326.341,326.340.77%338,150
Mar 2, 20261,310.281,327.081,300.021,316.261,316.261.03%365,421
Feb 27, 20261,304.911,312.161,290.461,302.791,302.79-0.87%545,807
Feb 26, 20261,299.901,314.481,286.721,314.261,314.261.48%372,864
Feb 25, 20261,299.781,302.491,263.231,295.121,295.120.10%321,991
Feb 24, 20261,291.441,301.771,275.001,293.871,293.87-0.18%254,136
Feb 23, 20261,331.331,334.701,293.541,296.151,296.15-3.20%313,691
Feb 20, 20261,329.221,350.031,323.371,338.981,338.980.67%218,523
Feb 19, 20261,312.621,340.001,307.961,330.131,330.131.13%235,382
Feb 18, 20261,313.321,324.991,297.681,315.331,315.331.02%347,833
Feb 17, 20261,298.831,306.341,278.811,302.111,302.111.20%376,798
Feb 13, 20261,303.541,318.661,280.771,286.671,286.67-0.72%311,383
Feb 12, 20261,333.781,339.831,290.511,295.971,295.97-2.28%457,457
Feb 11, 20261,314.511,330.791,306.731,326.191,326.191.09%283,923
Feb 10, 20261,320.171,332.411,300.841,311.951,311.950.91%435,274
Feb 9, 20261,279.371,305.851,276.111,300.101,300.101.13%433,203
Feb 6, 20261,272.991,300.621,270.271,285.531,285.531.76%391,058
Feb 5, 20261,257.201,269.491,245.801,263.261,263.26-0.12%541,554
Feb 4, 20261,282.241,291.121,248.421,264.791,264.79-2.85%668,532
Feb 3, 20261,378.001,378.401,260.011,301.931,301.93-9.31%1,489,320