TransDigm Group (TDG)
1400.25
2.81 (0.20%)
At close: Apr 02, 2025, 3:59 PM
1383.72
-1.18%
After-hours: Apr 02, 2025, 08:00 PM EDT
TransDigm Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1378.62 | 1415.40 | 1371.55 | 1399.57 | 2.13 | 0.15% | 250,780 |
| Apr 1, 2025 | 1380.47 | 1402.34 | 1376.06 | 1397.44 | 14.15 | 1.02% | 222,752 |
| Mar 31, 2025 | 1377.46 | 1393.84 | 1367.70 | 1383.29 | 6.09 | 0.44% | 381,000 |
| Mar 28, 2025 | 1380.11 | 1385.37 | 1364.02 | 1377.20 | -7.06 | -0.51% | 272,912 |
| Mar 27, 2025 | 1396.76 | 1399.54 | 1372.57 | 1384.26 | -9.78 | -0.70% | 166,000 |
| Mar 26, 2025 | 1400.00 | 1407.36 | 1384.56 | 1394.04 | -0.07 | -0.01% | 226,400 |
| Mar 25, 2025 | 1383.21 | 1397.29 | 1377.21 | 1394.11 | 13.76 | 1.00% | 187,044 |
| Mar 24, 2025 | 1348.10 | 1383.51 | 1338.01 | 1380.35 | 34.23 | 2.54% | 204,800 |
| Mar 21, 2025 | 1361.16 | 1361.16 | 1327.92 | 1346.12 | -14.62 | -1.07% | 545,228 |
| Mar 20, 2025 | 1356.10 | 1367.15 | 1350.13 | 1360.74 | -10.58 | -0.77% | 189,822 |
| Mar 19, 2025 | 1342.43 | 1375.00 | 1342.43 | 1371.32 | 28.89 | 2.15% | 241,117 |
| Mar 18, 2025 | 1358.13 | 1358.13 | 1334.00 | 1342.43 | -16.51 | -1.21% | 192,018 |
| Mar 17, 2025 | 1350.00 | 1363.38 | 1345.26 | 1358.94 | 12.44 | 0.92% | 191,000 |
| Mar 14, 2025 | 1336.46 | 1350.00 | 1325.00 | 1346.50 | 16.28 | 1.22% | 182,200 |
| Mar 13, 2025 | 1323.31 | 1339.12 | 1311.35 | 1330.22 | 4.85 | 0.37% | 267,800 |
| Mar 12, 2025 | 1327.83 | 1332.52 | 1304.79 | 1325.37 | 5.50 | 0.42% | 343,219 |
| Mar 11, 2025 | 1332.52 | 1335.12 | 1305.27 | 1319.87 | -16.18 | -1.21% | 212,950 |
| Mar 10, 2025 | 1324.97 | 1353.57 | 1319.85 | 1336.05 | -5.54 | -0.41% | 325,729 |
| Mar 7, 2025 | 1332.88 | 1343.24 | 1306.15 | 1341.59 | -3.09 | -0.23% | 329,033 |
| Mar 6, 2025 | 1355.25 | 1367.86 | 1336.16 | 1344.68 | -30.34 | -2.21% | 271,100 |
| Mar 5, 2025 | 1346.99 | 1376.65 | 1342.34 | 1375.02 | 25.21 | 1.87% | 206,800 |
| Mar 4, 2025 | 1361.04 | 1378.55 | 1334.54 | 1349.81 | -21.01 | -1.53% | 261,245 |
| Mar 3, 2025 | 1370.00 | 1382.11 | 1353.01 | 1370.82 | 3.62 | 0.26% | 246,400 |
| Feb 28, 2025 | 1359.89 | 1370.00 | 1333.80 | 1367.20 | 17.68 | 1.31% | 267,200 |
| Feb 27, 2025 | 1340.90 | 1360.00 | 1338.92 | 1349.52 | 16.72 | 1.25% | 156,441 |
| Feb 26, 2025 | 1336.72 | 1345.68 | 1327.31 | 1332.80 | -0.93 | -0.07% | 150,200 |
| Feb 25, 2025 | 1325.78 | 1337.31 | 1304.14 | 1333.73 | 20.70 | 1.58% | 221,918 |
| Feb 24, 2025 | 1316.71 | 1325.83 | 1289.76 | 1313.03 | 22.90 | 1.78% | 248,128 |
| Feb 21, 2025 | 1306.27 | 1319.12 | 1278.36 | 1290.13 | -22.41 | -1.71% | 198,831 |
| Feb 20, 2025 | 1341.17 | 1350.00 | 1306.32 | 1312.54 | -29.91 | -2.23% | 150,400 |
| Feb 19, 2025 | 1305.00 | 1347.74 | 1305.00 | 1342.45 | 42.97 | 3.31% | 319,600 |
| Feb 18, 2025 | 1316.76 | 1323.52 | 1292.95 | 1299.48 | -14.71 | -1.12% | 281,100 |
| 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 |