TransDigm Group (TDG)
1297.74
-16.45 (-1.25%)
At close: Feb 18, 2025, 3:59 PM
1299.48
0.13%
After-hours: Feb 18, 2025, 07:00 PM EST
TDG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 1316.76 | 1323.52 | 1292.95 | 1299.48 | -14.71 | -1.12% | 270,707 |
| Feb 14, 2025 | 1337.00 | 1337.00 | 1298.20 | 1314.19 | -21.77 | -1.63% | 350,700 |
| Feb 13, 2025 | 1353.75 | 1361.35 | 1328.51 | 1335.96 | -17.50 | -1.29% | 337,918 |
| Feb 12, 2025 | 1348.62 | 1366.14 | 1335.71 | 1353.46 | -7.91 | -0.58% | 309,301 |
| Feb 11, 2025 | 1333.30 | 1364.70 | 1323.90 | 1361.37 | 26.07 | 1.95% | 262,933 |
| Feb 10, 2025 | 1331.13 | 1335.80 | 1312.70 | 1335.30 | 7.96 | 0.60% | 199,200 |
| Feb 7, 2025 | 1323.00 | 1330.78 | 1308.59 | 1327.34 | 27.99 | 2.15% | 222,342 |
| Feb 6, 2025 | 1288.86 | 1312.99 | 1265.90 | 1299.35 | 7.84 | 0.61% | 406,212 |
| Feb 5, 2025 | 1313.56 | 1314.31 | 1276.47 | 1291.51 | -16.15 | -1.24% | 373,348 |
| Feb 4, 2025 | 1253.46 | 1362.16 | 1253.46 | 1307.66 | -45.12 | -3.34% | 544,520 |
| Feb 3, 2025 | 1333.59 | 1358.00 | 1331.61 | 1352.78 | -0.56 | -0.04% | 359,381 |
| Jan 31, 2025 | 1367.75 | 1371.68 | 1350.52 | 1353.34 | -11.55 | -0.85% | 192,100 |
| Jan 30, 2025 | 1347.00 | 1367.27 | 1345.89 | 1364.89 | 25.97 | 1.94% | 198,115 |
| Jan 29, 2025 | 1325.59 | 1346.94 | 1325.59 | 1338.92 | 9.44 | 0.71% | 191,800 |
| Jan 28, 2025 | 1352.70 | 1353.00 | 1320.72 | 1329.48 | -14.75 | -1.10% | 214,800 |
| Jan 27, 2025 | 1328.77 | 1347.41 | 1323.99 | 1344.23 | 2.41 | 0.18% | 236,700 |
| Jan 24, 2025 | 1349.41 | 1349.52 | 1336.88 | 1341.82 | -8.16 | -0.60% | 185,200 |
| Jan 23, 2025 | 1379.14 | 1379.46 | 1337.92 | 1349.98 | -4.02 | -0.30% | 239,600 |
| Jan 22, 2025 | 1360.00 | 1362.99 | 1343.05 | 1354.00 | -4.01 | -0.30% | 204,100 |
| Jan 21, 2025 | 1357.92 | 1365.54 | 1346.86 | 1358.01 | 17.99 | 1.34% | 198,407 |
| Jan 17, 2025 | 1328.20 | 1341.05 | 1323.36 | 1340.02 | 18.00 | 1.36% | 213,229 |
| Jan 16, 2025 | 1298.16 | 1330.00 | 1297.33 | 1322.02 | 28.49 | 2.20% | 229,400 |
| Jan 15, 2025 | 1315.22 | 1315.38 | 1282.41 | 1293.53 | -7.20 | -0.55% | 292,124 |
| Jan 14, 2025 | 1285.09 | 1307.39 | 1284.10 | 1300.73 | 22.27 | 1.74% | 211,200 |
| Jan 13, 2025 | 1253.09 | 1280.47 | 1252.95 | 1278.46 | 16.35 | 1.30% | 221,600 |
| Jan 10, 2025 | 1273.45 | 1287.20 | 1260.46 | 1262.11 | -20.21 | -1.58% | 266,900 |
| Jan 8, 2025 | 1255.52 | 1284.20 | 1240.34 | 1282.32 | 30.19 | 2.41% | 319,543 |
| Jan 7, 2025 | 1248.86 | 1263.19 | 1242.49 | 1252.13 | 0.81 | 0.06% | 190,939 |
| Jan 6, 2025 | 1276.62 | 1276.84 | 1245.82 | 1251.32 | -24.24 | -1.90% | 363,545 |
| Jan 3, 2025 | 1256.90 | 1282.24 | 1256.90 | 1275.56 | 21.45 | 1.71% | 219,743 |
| Jan 2, 2025 | 1271.86 | 1272.05 | 1245.34 | 1254.11 | -13.17 | -1.04% | 297,706 |
| Dec 31, 2024 | 1282.33 | 1289.18 | 1261.97 | 1267.28 | -12.63 | -0.99% | 256,600 |
| Dec 30, 2024 | 1267.31 | 1287.78 | 1266.84 | 1279.91 | -10.99 | -0.85% | 216,618 |
| Dec 27, 2024 | 1289.17 | 1297.90 | 1283.66 | 1290.90 | -10.33 | -0.79% | 154,000 |
| Dec 26, 2024 | 1298.87 | 1302.49 | 1291.39 | 1301.23 | -0.43 | -0.03% | 108,500 |
| Dec 24, 2024 | 1287.15 | 1301.66 | 1283.68 | 1301.66 | 11.05 | 0.86% | 91,517 |
| Dec 23, 2024 | 1269.61 | 1296.55 | 1263.83 | 1290.61 | 14.46 | 1.13% | 271,922 |
| Dec 20, 2024 | 1247.00 | 1293.38 | 1247.00 | 1276.15 | 16.03 | 1.27% | 608,490 |
| Dec 19, 2024 | 1250.00 | 1266.14 | 1246.71 | 1260.12 | 21.12 | 1.70% | 454,725 |
| Dec 18, 2024 | 1265.05 | 1277.64 | 1238.40 | 1239.00 | -35.24 | -2.77% | 566,861 |
| Dec 17, 2024 | 1271.38 | 1278.82 | 1256.25 | 1274.24 | -5.80 | -0.45% | 560,000 |
| Dec 16, 2024 | 1263.55 | 1282.84 | 1258.18 | 1280.04 | 20.92 | 1.66% | 350,316 |
| Dec 13, 2024 | 1236.82 | 1261.65 | 1234.85 | 1259.12 | 18.60 | 1.50% | 236,000 |
| Dec 12, 2024 | 1243.81 | 1254.00 | 1235.80 | 1240.52 | -6.13 | -0.49% | 407,700 |
| Dec 11, 2024 | 1271.56 | 1275.37 | 1245.37 | 1246.65 | -14.92 | -1.18% | 220,200 |
| Dec 10, 2024 | 1261.90 | 1268.83 | 1251.09 | 1261.57 | 3.08 | 0.24% | 171,117 |
| Dec 9, 2024 | 1278.75 | 1278.75 | 1250.48 | 1258.49 | -20.72 | -1.62% | 243,500 |
| Dec 6, 2024 | 1291.69 | 1295.29 | 1268.13 | 1279.21 | -13.65 | -1.06% | 289,929 |
| Dec 5, 2024 | 1294.35 | 1311.51 | 1285.38 | 1292.86 | -14.95 | -1.14% | 261,544 |
| Dec 4, 2024 | 1257.71 | 1317.59 | 1257.71 | 1307.81 | 49.10 | 3.90% | 348,600 |