TransDigm Group (TDG)
NYSE: TDG
· Real-Time Price · USD
1271.13
-10.68 (-0.83%)
At close: Sep 05, 2025, 3:59 PM
1270.00
-0.09%
After-hours: Sep 05, 2025, 07:48 PM EDT
TDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1284.43 | 1285.10 | 1260.39 | 1271.04 | 1271.04 | -0.84% | 488,403 |
| Sep 4, 2025 | 1282.70 | 1283.15 | 1263.00 | 1281.81 | 1281.81 | 0.26% | 442,900 |
| Sep 3, 2025 | 1304.00 | 1304.99 | 1274.64 | 1278.48 | 1278.48 | -2.02% | 338,800 |
| Sep 2, 2025 | 1304.79 | 1317.12 | 1289.24 | 1304.88 | 1304.88 | -6.72% | 434,667 |
| Aug 29, 2025 | 1400.94 | 1402.50 | 1392.29 | 1398.88 | 1308.88 | 0.06% | 312,077 |
| Aug 28, 2025 | 1396.82 | 1412.52 | 1387.72 | 1398.06 | 1308.11 | 0.22% | 427,000 |
| Aug 27, 2025 | 1412.88 | 1427.40 | 1395.00 | 1395.04 | 1305.29 | -1.29% | 250,800 |
| Aug 26, 2025 | 1393.90 | 1414.42 | 1392.78 | 1413.34 | 1322.41 | 1.68% | 267,011 |
| Aug 25, 2025 | 1409.00 | 1420.19 | 1386.67 | 1389.98 | 1300.55 | -1.31% | 181,518 |
| Aug 22, 2025 | 1401.18 | 1414.87 | 1397.95 | 1408.46 | 1317.84 | 1.10% | 251,200 |
| Aug 21, 2025 | 1399.99 | 1415.66 | 1387.19 | 1393.14 | 1303.51 | -0.64% | 275,584 |
| Aug 20, 2025 | 1411.00 | 1418.00 | 1388.14 | 1402.16 | 1311.95 | 0.31% | 396,000 |
| Aug 19, 2025 | 1383.16 | 1404.30 | 1383.14 | 1397.78 | 1307.85 | 0.55% | 511,900 |
| Aug 18, 2025 | 1387.90 | 1403.89 | 1382.46 | 1390.14 | 1300.70 | 0.16% | 405,438 |
| Aug 15, 2025 | 1411.47 | 1411.47 | 1385.39 | 1387.88 | 1298.59 | -1.76% | 496,400 |
| Aug 14, 2025 | 1438.00 | 1438.00 | 1408.61 | 1412.73 | 1321.84 | -0.92% | 219,754 |
| Aug 13, 2025 | 1412.98 | 1427.78 | 1402.42 | 1425.81 | 1334.08 | 1.07% | 397,500 |
| Aug 12, 2025 | 1413.33 | 1422.54 | 1389.63 | 1410.70 | 1319.94 | 0.08% | 310,027 |
| Aug 11, 2025 | 1396.87 | 1424.76 | 1383.68 | 1409.55 | 1318.86 | 1.42% | 365,941 |
| Aug 8, 2025 | 1434.82 | 1436.00 | 1387.85 | 1389.77 | 1300.36 | -2.76% | 433,021 |