NYSE : TDG
TransDigm Group Incorporated — Price history
Industrials · Aerospace & Defense · United States
Last price 1175.91 USD (Oct 29, 2026, 4:00 PM) · Market cap 65.00B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TransDigm Group Incorporated (TDG) closed at 1146.81 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1178.88 | 1181.88 | 1145.25 | 1146.81 | 395,431 | -2.47% |
| 2026-10-29 | 1155.83 | 1185.6 | 1147.285 | 1175.91 | 331,145 | +3.46% |
| 2026-10-28 | 1130.65 | 1151.68 | 1128.85 | 1136.53 | 254,780 | +0.56% |
| 2026-10-27 | 1126.3 | 1134.43 | 1119.115 | 1130.23 | 323,868 | +0.05% |
| 2026-10-26 | 1111 | 1131.15 | 1106.78 | 1129.7 | 384,895 | +2.25% |
| 2026-10-23 | 1124.81 | 1124.81 | 1082.59 | 1104.84 | 437,626 | -3.23% |
| 2026-10-22 | 1122.07 | 1144.41 | 1105.255 | 1141.74 | 489,001 | +1.09% |
| 2026-10-21 | 1148.94 | 1154.845 | 1122.51 | 1129.38 | 346,813 | -1.20% |
| 2026-10-20 | 1137.42 | 1152.7 | 1127.53 | 1143.06 | 347,996 | +0.05% |
| 2026-10-19 | 1135 | 1146.88 | 1127.52 | 1142.45 | 283,455 | +0.27% |
| 2026-10-16 | 1144.14 | 1158.04 | 1135.72 | 1139.34 | 394,825 | +0.45% |
| 2026-10-15 | 1118.43 | 1136.335 | 1111.95 | 1134.24 | 263,358 | +2.20% |
| 2026-10-14 | 1112.19 | 1115.42 | 1099.14 | 1109.77 | 315,616 | -0.24% |
| 2026-10-13 | 1113.01 | 1115.71 | 1091.16 | 1112.39 | 331,094 | -0.67% |
| 2026-10-12 | 1107.25 | 1129.21 | 1105.15 | 1119.94 | 327,139 | +1.08% |
| 2026-10-09 | 1090.02 | 1110.77 | 1085 | 1107.99 | 278,654 | +1.72% |
| 2026-10-08 | 1091.73 | 1104.515 | 1087.5 | 1089.3 | 423,420 | -0.63% |
| 2026-10-07 | 1092.01 | 1101.75 | 1082.043 | 1096.21 | 395,310 | -0.65% |
| 2026-10-06 | 1093 | 1110.33 | 1082.66 | 1103.33 | 284,577 | +0.98% |
| 2026-10-05 | 1087 | 1098.74 | 1078 | 1092.66 | 304,470 | +0.21% |
| 2026-10-02 | 1102.73 | 1108.435 | 1086.13 | 1090.38 | 276,554 | -0.63% |
| 2026-10-01 | 1083.26 | 1102.2 | 1080.085 | 1097.24 | 401,756 | +1.35% |
| 2026-09-30 | 1099.36 | 1099.39 | 1077.83 | 1082.6 | 383,947 | -1.56% |
| 2026-09-29 | 1107.82 | 1118.72 | 1091.01 | 1099.79 | 412,839 | -0.85% |
| 2026-09-28 | 1105.35 | 1112.45 | 1092.935 | 1109.22 | 330,115 | -0.63% |
| 2026-09-25 | 1107.99 | 1118.15 | 1100.01 | 1116.2 | 219,358 | +0.99% |
| 2026-09-24 | 1102.06 | 1115.06 | 1096.855 | 1105.28 | 301,471 | +0.00% |
| 2026-09-23 | 1110.56 | 1127.68 | 1101.93 | 1105.28 | 285,128 | -0.64% |
| 2026-09-22 | 1119.45 | 1122.473 | 1085.06 | 1112.42 | 547,224 | +0.25% |
| 2026-09-21 | 1091.3 | 1113.09 | 1088.53 | 1109.65 | 460,346 | +2.17% |
| 2026-09-18 | 1077.16 | 1090.86 | 1076.535 | 1086.05 | 762,221 | +0.93% |
| 2026-09-17 | 1094.51 | 1097.65 | 1075.41 | 1076.01 | 407,432 | -0.38% |
| 2026-09-16 | 1084.79 | 1108.37 | 1071.25 | 1080.11 | 604,192 | -0.45% |
| 2026-09-15 | 1112.93 | 1123.44 | 1082.4 | 1085 | 435,490 | -2.36% |
| 2026-09-14 | 1124 | 1131.31 | 1102.37 | 1111.22 | 426,046 | -2.55% |
| 2026-09-11 | 1138.15 | 1147.78 | 1128.67 | 1140.32 | 373,672 | +1.19% |
| 2026-09-10 | 1125.68 | 1141.57 | 1119.62 | 1126.88 | 392,522 | +0.11% |
| 2026-09-09 | 1145 | 1156.8 | 1124.17 | 1125.68 | 298,974 | -1.70% |
| 2026-09-08 | 1160.4 | 1163.57 | 1143.79 | 1145.14 | 325,711 | -1.46% |
| 2026-09-04 | 1151.44 | 1163.43 | 1146.5 | 1162.05 | 209,641 | +0.36% |
| 2026-09-03 | 1157.89 | 1164.12 | 1144.44 | 1157.83 | 261,283 | +0.35% |
| 2026-09-02 | 1160.74 | 1170.55 | 1152.27 | 1153.75 | 331,414 | -0.17% |
| 2026-09-01 | 1169.73 | 1182 | 1153.43 | 1155.76 | 269,928 | -1.36% |
| 2026-08-31 | 1180 | 1185.47 | 1161.251 | 1171.74 | 491,173 | -1.20% |
| 2026-08-28 | 1191.02 | 1195.51 | 1179 | 1185.97 | 192,536 | -0.04% |
| 2026-08-27 | 1200.51 | 1201.15 | 1182.62 | 1186.48 | 213,738 | -1.70% |
| 2026-08-26 | 1202 | 1225.97 | 1197.39 | 1207.06 | 432,916 | +1.21% |
| 2026-08-25 | 1211.33 | 1212.38 | 1183.74 | 1192.6 | 397,776 | -0.54% |
| 2026-08-24 | 1199.88 | 1203.705 | 1187.85 | 1199.08 | 426,578 | -0.11% |
| 2026-08-21 | 1188.04 | 1206.2 | 1185.14 | 1200.35 | 533,776 | +1.69% |
| 2026-08-20 | 1219.61 | 1221.225 | 1179.95 | 1180.4 | 440,370 | -3.48% |
| 2026-08-19 | 1235 | 1240.2 | 1220.345 | 1222.91 | 254,121 | -0.88% |
| 2026-08-18 | 1238.21 | 1243.18 | 1225.175 | 1233.78 | 250,784 | -0.33% |
| 2026-08-17 | 1257 | 1257.1 | 1232.275 | 1237.82 | 243,112 | -1.52% |
| 2026-08-14 | 1258.87 | 1265.761 | 1238.4 | 1256.9 | 437,542 | +0.85% |
| 2026-08-13 | 1242 | 1249.375 | 1216.67 | 1246.31 | 379,701 | +0.88% |
| 2026-08-12 | 1244.68 | 1251.06 | 1234.01 | 1235.48 | 238,841 | -0.53% |
| 2026-08-11 | 1225 | 1250.545 | 1221.08 | 1242.04 | 544,808 | +1.52% |
| 2026-08-10 | 1230 | 1234.98 | 1212.17 | 1223.48 | 433,408 | -0.14% |
| 2026-08-07 | 1272.95 | 1273.07 | 1220.42 | 1225.25 | 518,409 | -2.92% |
| 2026-08-06 | 1264.08 | 1280.17 | 1250.725 | 1262.07 | 550,753 | +0.59% |
| 2026-08-05 | 1271.51 | 1271.51 | 1234.24 | 1254.71 | 878,884 | -1.60% |
| 2026-08-04 | 1355.6 | 1359.273 | 1233.11 | 1275.05 | 899,568 | -0.82% |
| 2026-08-03 | 1280.27 | 1291.49 | 1260.04 | 1285.56 | 711,599 | +2.49% |
| 2026-07-31 | 1249.79 | 1265.08 | 1240.88 | 1254.38 | 392,569 | +0.36% |
| 2026-07-30 | 1264.6 | 1265 | 1236.88 | 1249.91 | 300,137 | -1.16% |
| 2026-07-29 | 1298.5 | 1298.5 | 1261.23 | 1264.6 | 296,339 | -3.32% |
| 2026-07-28 | 1296.78 | 1317.66 | 1288.905 | 1307.97 | 289,933 | +1.69% |
| 2026-07-27 | 1250.99 | 1291.86 | 1247.65 | 1286.27 | 343,503 | +4.01% |
| 2026-07-24 | 1217.15 | 1255.705 | 1217.13 | 1236.71 | 264,653 | +1.88% |
| 2026-07-23 | 1206.02 | 1227.73 | 1204.27 | 1213.83 | 247,044 | +1.60% |
| 2026-07-22 | 1209.79 | 1214.475 | 1192.075 | 1194.7 | 439,679 | -0.90% |
| 2026-07-21 | 1203.26 | 1212.95 | 1197.733 | 1205.49 | 383,116 | +0.06% |
| 2026-07-20 | 1221.62 | 1227.07 | 1203.54 | 1204.73 | 340,029 | -0.80% |
| 2026-07-17 | 1225.69 | 1253.595 | 1209.37 | 1214.43 | 300,856 | -1.35% |
| 2026-07-16 | 1225.64 | 1240.37 | 1216.77 | 1231.11 | 319,587 | -0.09% |
| 2026-07-15 | 1201.26 | 1234.38 | 1195 | 1232.18 | 351,126 | +1.39% |
| 2026-07-14 | 1228.67 | 1244.157 | 1215.16 | 1215.34 | 314,207 | -1.59% |
| 2026-07-13 | 1277.66 | 1280.82 | 1212.69 | 1235 | 528,457 | -4.36% |
| 2026-07-10 | 1288.82 | 1298.72 | 1280.5 | 1291.35 | 257,213 | -0.34% |
| 2026-07-09 | 1297.76 | 1304.34 | 1289.375 | 1295.71 | 274,734 | -0.06% |
| 2026-07-08 | 1310.87 | 1318.855 | 1288 | 1296.43 | 277,552 | -2.50% |
| 2026-07-07 | 1352.96 | 1358.55 | 1322.46 | 1329.63 | 249,127 | -1.23% |
| 2026-07-06 | 1359.99 | 1359.99 | 1334.91 | 1346.12 | 239,020 | -0.18% |
| 2026-07-02 | 1324.36 | 1350.74 | 1318.35 | 1348.49 | 347,752 | +3.00% |
| 2026-07-01 | 1340.64 | 1345.1 | 1304.74 | 1309.18 | 416,721 | -1.72% |
| 2026-06-30 | 1330.19 | 1336.165 | 1309.08 | 1332.04 | 442,656 | +0.65% |
| 2026-06-29 | 1318.74 | 1343.4 | 1315.25 | 1323.44 | 443,405 | -0.08% |
| 2026-06-26 | 1327.99 | 1331.27 | 1314.1 | 1324.56 | 719,771 | -0.60% |
| 2026-06-25 | 1328.04 | 1361.765 | 1321.38 | 1332.56 | 358,342 | +0.75% |
| 2026-06-24 | 1294.42 | 1333.065 | 1289.65 | 1322.67 | 415,624 | +1.93% |
| 2026-06-23 | 1291.83 | 1308.32 | 1280.7 | 1297.68 | 333,836 | +0.14% |
| 2026-06-22 | 1319.99 | 1321 | 1281.936 | 1295.9 | 395,175 | -2.44% |
| 2026-06-18 | 1330.18 | 1337.34 | 1304.86 | 1328.31 | 729,051 | +0.88% |
| 2026-06-17 | 1291.86 | 1331.33 | 1284.92 | 1316.75 | 421,951 | +1.20% |
| 2026-06-16 | 1286.51 | 1311 | 1278.01 | 1301.2 | 474,703 | +1.87% |
| 2026-06-15 | 1273.38 | 1288.17 | 1265.95 | 1277.35 | 326,774 | +1.70% |
| 2026-06-12 | 1260.96 | 1265.43 | 1231.01 | 1256.05 | 239,999 | -0.12% |
| 2026-06-11 | 1209.87 | 1259.4 | 1205 | 1257.59 | 261,745 | +3.73% |
| 2026-06-10 | 1264.27 | 1264.82 | 1207.73 | 1212.36 | 279,193 | -3.57% |
| 2026-06-09 | 1214.55 | 1258.1 | 1213.96 | 1257.24 | 395,561 | +4.22% |
| 2026-06-08 | 1238.61 | 1243.81 | 1203.35 | 1206.28 | 260,487 | -2.62% |
| 2026-06-05 | 1234.07 | 1242.22 | 1220.01 | 1238.74 | 260,888 | +0.87% |
| 2026-06-04 | 1233.16 | 1239.27 | 1223.835 | 1228.09 | 320,532 | +1.36% |
| 2026-06-03 | 1235.8 | 1242.35 | 1201.86 | 1211.57 | 426,491 | -2.84% |
| 2026-06-02 | 1224.5 | 1250.63 | 1224.5 | 1246.98 | 395,625 | +0.69% |
| 2026-06-01 | 1243.88 | 1255.24 | 1232.51 | 1238.41 | 433,014 | -1.58% |
| 2026-05-29 | 1265.29 | 1285 | 1244.54 | 1258.32 | 393,356 | -0.53% |
| 2026-05-28 | 1242 | 1280.11 | 1241.93 | 1265.06 | 429,461 | +1.95% |
| 2026-05-27 | 1228.09 | 1248.82 | 1223.65 | 1240.91 | 419,207 | +1.22% |
| 2026-05-26 | 1226.29 | 1234 | 1211.285 | 1226 | 382,368 | +1.03% |
| 2026-05-22 | 1214.12 | 1221.2 | 1207.355 | 1213.51 | 439,772 | +0.35% |
| 2026-05-21 | 1187.72 | 1220.73 | 1184.985 | 1209.32 | 467,036 | +0.94% |
| 2026-05-20 | 1183.27 | 1206.33 | 1169.67 | 1198.09 | 354,610 | +1.61% |
| 2026-05-19 | 1181.28 | 1199.22 | 1177.63 | 1179.08 | 465,549 | -0.28% |
| 2026-05-18 | 1148.18 | 1191.13 | 1145.01 | 1182.35 | 550,648 | +2.91% |
| 2026-05-15 | 1174.71 | 1178.07 | 1143.4 | 1148.97 | 298,384 | -2.53% |
| 2026-05-14 | 1204.65 | 1210 | 1170.61 | 1178.82 | 333,591 | -1.88% |
| 2026-05-13 | 1182.58 | 1204.44 | 1167.83 | 1201.4 | 333,242 | +0.86% |
| 2026-05-12 | 1197.2 | 1205.771 | 1179.19 | 1191.19 | 486,134 | -0.62% |