TransDigm Group Incorporated TDG
NYSE · United States · Electronic Technology
$1,082.60-17.19 (-1.56%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,082.60 | -1.56% | $1,099.36 | $1,099.39 | $1,077.83 | 384.00K |
| 2026-09-29 | $1,099.79 | -0.85% | $1,107.82 | $1,118.72 | $1,091.01 | 456.20K |
| 2026-09-28 | $1,109.22 | -0.63% | $1,105.35 | $1,112.45 | $1,092.94 | 330.20K |
| 2026-09-25 | $1,116.20 | +0.99% | $1,107.99 | $1,118.15 | $1,100.01 | 223.00K |
| 2026-09-24 | $1,105.28 | 0.00% | $1,102.06 | $1,115.06 | $1,096.86 | 304.20K |
| 2026-09-23 | $1,105.28 | -0.64% | $1,110.56 | $1,127.68 | $1,101.93 | 287.10K |
| 2026-09-22 | $1,112.42 | +0.25% | $1,119.45 | $1,122.47 | $1,085.06 | 551.10K |
| 2026-09-21 | $1,109.65 | +2.17% | $1,091.30 | $1,113.09 | $1,088.53 | 461.70K |
| 2026-09-18 | $1,086.05 | +0.93% | $1,077.16 | $1,090.86 | $1,076.54 | 809.00K |
| 2026-09-17 | $1,076.01 | -0.38% | $1,094.51 | $1,097.65 | $1,075.41 | 452.80K |
| 2026-09-16 | $1,080.11 | -0.45% | $1,084.79 | $1,108.37 | $1,071.25 | 604.40K |
| 2026-09-15 | $1,085.00 | -2.36% | $1,112.93 | $1,123.44 | $1,082.40 | 439.00K |
| 2026-09-14 | $1,111.22 | -2.55% | $1,124.00 | $1,131.31 | $1,102.37 | 427.90K |
| 2026-09-11 | $1,140.32 | +1.19% | $1,138.15 | $1,147.78 | $1,128.67 | 375.30K |
| 2026-09-10 | $1,126.88 | +0.11% | $1,125.68 | $1,141.57 | $1,119.62 | 396.20K |
| 2026-09-09 | $1,125.68 | -1.70% | $1,145.00 | $1,156.80 | $1,124.17 | 306.80K |
| 2026-09-08 | $1,145.14 | -1.46% | $1,160.40 | $1,163.57 | $1,143.79 | 328.20K |
| 2026-09-04 | $1,162.05 | +0.36% | $1,151.44 | $1,163.43 | $1,146.50 | 210.40K |
| 2026-09-03 | $1,157.83 | +0.35% | $1,157.89 | $1,164.12 | $1,144.44 | 274.60K |
| 2026-09-02 | $1,153.75 | -0.17% | $1,160.74 | $1,170.55 | $1,152.27 | 333.50K |
| 2026-09-01 | $1,155.76 | -1.36% | $1,169.73 | $1,182.00 | $1,153.43 | 270.30K |
| 2026-08-31 | $1,171.74 | -1.20% | $1,180.00 | $1,185.47 | $1,161.25 | 497.00K |
| 2026-08-28 | $1,185.97 | -0.04% | $1,191.02 | $1,195.51 | $1,179.00 | 192.50K |
| 2026-08-27 | $1,186.48 | -1.70% | $1,200.51 | $1,201.15 | $1,182.62 | 226.90K |
| 2026-08-26 | $1,207.06 | +1.21% | $1,202.00 | $1,225.97 | $1,197.39 | 432.90K |
| 2026-08-25 | $1,192.60 | -0.54% | $1,211.33 | $1,212.38 | $1,183.74 | 397.80K |
| 2026-08-24 | $1,199.08 | -0.11% | $1,199.88 | $1,203.71 | $1,187.85 | 466.60K |
| 2026-08-21 | $1,200.35 | +1.69% | $1,188.04 | $1,206.20 | $1,185.14 | 533.80K |
| 2026-08-20 | $1,180.40 | -3.48% | $1,219.61 | $1,221.23 | $1,179.95 | 440.40K |
| 2026-08-19 | $1,222.91 | -0.88% | $1,235.00 | $1,240.20 | $1,220.35 | 254.10K |
| 2026-08-18 | $1,233.78 | -0.33% | $1,238.21 | $1,243.18 | $1,225.18 | 250.80K |
| 2026-08-17 | $1,237.82 | -1.52% | $1,257.00 | $1,257.10 | $1,232.28 | 243.30K |
| 2026-08-14 | $1,256.90 | +0.85% | $1,258.87 | $1,265.76 | $1,238.40 | 438.50K |
| 2026-08-13 | $1,246.31 | +0.88% | $1,242.00 | $1,249.38 | $1,216.67 | 380.20K |
| 2026-08-12 | $1,235.48 | -0.53% | $1,244.68 | $1,251.06 | $1,234.01 | 240.80K |
| 2026-08-11 | $1,242.04 | +1.52% | $1,225.00 | $1,250.55 | $1,221.08 | 545.10K |
| 2026-08-10 | $1,223.48 | -0.14% | $1,230.00 | $1,234.98 | $1,212.17 | 435.80K |
| 2026-08-07 | $1,225.25 | -2.92% | $1,272.95 | $1,273.07 | $1,220.42 | 521.60K |
| 2026-08-06 | $1,262.07 | +0.59% | $1,264.08 | $1,280.17 | $1,250.73 | 551.70K |
| 2026-08-05 | $1,254.71 | -1.60% | $1,271.51 | $1,271.51 | $1,234.24 | 879.10K |
| 2026-08-04 | $1,275.05 | -0.82% | $1,355.60 | $1,359.27 | $1,233.11 | 912.30K |
| 2026-08-03 | $1,285.56 | +2.49% | $1,280.27 | $1,291.49 | $1,260.04 | 711.60K |
| 2026-07-31 | $1,254.38 | +0.36% | $1,249.79 | $1,265.08 | $1,240.88 | 393.00K |
| 2026-07-30 | $1,249.91 | -1.16% | $1,264.60 | $1,265.00 | $1,236.88 | 306.70K |
| 2026-07-29 | $1,264.60 | -3.32% | $1,298.50 | $1,298.50 | $1,261.23 | 299.10K |
| 2026-07-28 | $1,307.97 | +1.69% | $1,296.78 | $1,317.66 | $1,288.91 | 292.50K |
| 2026-07-27 | $1,286.27 | +4.01% | $1,250.99 | $1,291.86 | $1,247.65 | 343.80K |
| 2026-07-24 | $1,236.71 | +1.88% | $1,217.15 | $1,255.71 | $1,217.13 | 269.70K |
| 2026-07-23 | $1,213.83 | +1.60% | $1,206.02 | $1,227.73 | $1,204.27 | 248.20K |
| 2026-07-22 | $1,194.70 | -0.90% | $1,209.79 | $1,214.48 | $1,192.08 | 439.70K |
| 2026-07-21 | $1,205.49 | +0.06% | $1,203.26 | $1,212.95 | $1,197.73 | 398.90K |
| 2026-07-20 | $1,204.73 | -0.80% | $1,221.62 | $1,227.07 | $1,203.54 | 357.00K |
| 2026-07-17 | $1,214.43 | -1.35% | $1,225.69 | $1,253.60 | $1,209.37 | 300.90K |
| 2026-07-16 | $1,231.11 | -0.09% | $1,225.64 | $1,240.37 | $1,216.77 | 321.00K |
| 2026-07-15 | $1,232.18 | +1.39% | $1,201.26 | $1,234.38 | $1,195.00 | 351.10K |
| 2026-07-14 | $1,215.34 | -1.59% | $1,228.67 | $1,244.16 | $1,215.16 | 317.10K |
| 2026-07-13 | $1,235.00 | -4.36% | $1,277.66 | $1,280.82 | $1,212.69 | 528.50K |
| 2026-07-10 | $1,291.35 | -0.34% | $1,288.82 | $1,298.72 | $1,280.50 | 260.70K |
| 2026-07-09 | $1,295.71 | -0.06% | $1,297.76 | $1,304.34 | $1,289.38 | 284.80K |
| 2026-07-08 | $1,296.43 | -2.50% | $1,310.87 | $1,318.86 | $1,288.00 | 297.10K |
| 2026-07-07 | $1,329.63 | -1.23% | $1,352.96 | $1,358.55 | $1,322.46 | 253.20K |
| 2026-07-06 | $1,346.12 | -0.18% | $1,359.99 | $1,359.99 | $1,334.91 | 242.90K |
| 2026-07-02 | $1,348.49 | +3.00% | $1,324.36 | $1,350.74 | $1,318.35 | 363.10K |
| 2026-07-01 | $1,309.18 | -1.72% | $1,340.64 | $1,345.10 | $1,304.74 | 423.10K |
| 2026-06-30 | $1,332.04 | +0.65% | $1,330.19 | $1,336.17 | $1,309.08 | 446.00K |
| 2026-06-29 | $1,323.44 | -0.08% | $1,318.74 | $1,343.40 | $1,315.25 | 450.60K |
| 2026-06-26 | $1,324.56 | -0.60% | $1,327.99 | $1,331.27 | $1,314.10 | 818.10K |
| 2026-06-25 | $1,332.56 | +0.75% | $1,328.04 | $1,361.77 | $1,321.38 | 359.70K |
| 2026-06-24 | $1,322.67 | +1.93% | $1,294.42 | $1,333.07 | $1,289.65 | 424.70K |
| 2026-06-23 | $1,297.68 | +0.14% | $1,291.83 | $1,308.32 | $1,280.70 | 334.60K |
| 2026-06-22 | $1,295.90 | -2.44% | $1,319.99 | $1,321.00 | $1,281.94 | 397.10K |
| 2026-06-18 | $1,328.31 | +0.88% | $1,330.18 | $1,337.34 | $1,304.86 | 741.70K |
| 2026-06-17 | $1,316.75 | +1.20% | $1,291.86 | $1,331.33 | $1,284.92 | 424.50K |
| 2026-06-16 | $1,301.20 | +1.87% | $1,286.51 | $1,311.00 | $1,278.01 | 484.80K |
| 2026-06-15 | $1,277.35 | +1.70% | $1,273.38 | $1,288.17 | $1,265.95 | 346.00K |
| 2026-06-12 | $1,256.05 | -0.12% | $1,260.96 | $1,265.43 | $1,231.01 | 245.80K |
| 2026-06-11 | $1,257.59 | +3.73% | $1,209.87 | $1,259.40 | $1,205.00 | 268.70K |
| 2026-06-10 | $1,212.36 | -3.57% | $1,264.27 | $1,264.82 | $1,207.73 | 307.30K |
| 2026-06-09 | $1,257.24 | +4.22% | $1,214.55 | $1,258.10 | $1,213.96 | 401.30K |
| 2026-06-08 | $1,206.28 | -2.62% | $1,238.61 | $1,243.81 | $1,203.35 | 270.60K |
| 2026-06-05 | $1,238.74 | +0.87% | $1,234.07 | $1,242.22 | $1,220.01 | 266.00K |
| 2026-06-04 | $1,228.09 | +1.36% | $1,233.16 | $1,239.27 | $1,223.84 | 325.40K |
| 2026-06-03 | $1,211.57 | -2.84% | $1,235.80 | $1,242.35 | $1,201.86 | 429.40K |
| 2026-06-02 | $1,246.98 | +0.69% | $1,224.50 | $1,250.63 | $1,224.50 | 397.70K |
| 2026-06-01 | $1,238.41 | -1.58% | $1,243.88 | $1,255.24 | $1,232.51 | 434.00K |
| 2026-05-29 | $1,258.32 | -0.53% | $1,265.29 | $1,285.00 | $1,244.54 | 399.10K |
| 2026-05-28 | $1,265.06 | +1.95% | $1,242.00 | $1,280.11 | $1,241.93 | 436.30K |
| 2026-05-27 | $1,240.91 | +1.22% | $1,228.09 | $1,248.82 | $1,223.65 | 435.90K |
| 2026-05-26 | $1,226.00 | +1.03% | $1,226.29 | $1,234.00 | $1,211.29 | 382.40K |
| 2026-05-22 | $1,213.51 | +0.35% | $1,214.12 | $1,221.20 | $1,207.36 | 448.60K |