Transdigm Group Incorporated Common Stock (TDG)
1,597.09
+1.84 (0.12%)
NYSE · Last Trade: Jul 18th, 10:06 AM EDT
Historical Prices For Transdigm Group Incorporated Common Stock (TDG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 1,577.93 | 1,596.55 | 1,565.00 | 1,595.25 | 207,792 | 1,595.25 |
| 7/16/2025 | 1,583.66 | 1,583.66 | 1,540.00 | 1,574.60 | 245,952 | 1,574.60 |
| 7/15/2025 | 1,581.24 | 1,585.87 | 1,560.33 | 1,575.57 | 478,832 | 1,575.57 |
| 7/14/2025 | 1,544.01 | 1,574.85 | 1,541.39 | 1,574.85 | 191,952 | 1,574.85 |
| 7/11/2025 | 1,541.12 | 1,553.85 | 1,533.18 | 1,543.04 | 175,321 | 1,543.04 |
| 7/10/2025 | 1,531.24 | 1,546.54 | 1,512.24 | 1,539.53 | 217,922 | 1,539.53 |
| 7/09/2025 | 1,536.16 | 1,536.16 | 1,510.35 | 1,526.44 | 175,763 | 1,526.44 |
| 7/08/2025 | 1,519.74 | 1,541.88 | 1,509.11 | 1,530.10 | 258,290 | 1,530.10 |
| 7/07/2025 | 1,525.28 | 1,538.20 | 1,514.86 | 1,524.23 | 308,775 | 1,524.23 |
| 7/03/2025 | 1,513.44 | 1,525.69 | 1,513.44 | 1,522.98 | 85,249 | 1,522.98 |
| 7/02/2025 | 1,509.56 | 1,522.14 | 1,499.45 | 1,511.65 | 167,265 | 1,511.65 |
| 7/01/2025 | 1,515.10 | 1,526.45 | 1,481.02 | 1,512.81 | 285,552 | 1,512.81 |
| 6/30/2025 | 1,510.00 | 1,528.45 | 1,497.41 | 1,520.64 | 290,334 | 1,520.64 |
| 6/27/2025 | 1,474.60 | 1,503.15 | 1,473.15 | 1,499.17 | 391,953 | 1,499.17 |
| 6/26/2025 | 1,468.96 | 1,485.60 | 1,462.29 | 1,471.86 | 239,221 | 1,471.86 |
| 6/25/2025 | 1,475.61 | 1,479.02 | 1,449.94 | 1,457.24 | 176,561 | 1,457.24 |
| 6/24/2025 | 1,475.00 | 1,477.29 | 1,445.93 | 1,472.95 | 337,134 | 1,472.95 |
| 6/23/2025 | 1,448.86 | 1,472.32 | 1,435.90 | 1,470.68 | 291,249 | 1,470.68 |
| 6/20/2025 | 1,420.78 | 1,443.40 | 1,409.40 | 1,442.44 | 476,725 | 1,442.44 |
| 6/18/2025 | 1,421.76 | 1,434.99 | 1,410.94 | 1,414.48 | 295,928 | 1,414.48 |
| 6/17/2025 | 1,422.31 | 1,435.07 | 1,420.00 | 1,425.38 | 217,609 | 1,425.38 |
| 6/16/2025 | 1,444.51 | 1,453.81 | 1,423.70 | 1,427.40 | 213,325 | 1,427.40 |
| 6/13/2025 | 1,433.58 | 1,456.00 | 1,421.23 | 1,439.61 | 318,151 | 1,439.61 |
| 6/12/2025 | 1,424.44 | 1,453.61 | 1,420.38 | 1,435.84 | 358,094 | 1,435.84 |
| 6/11/2025 | 1,427.45 | 1,432.94 | 1,375.00 | 1,429.62 | 387,343 | 1,429.62 |
| 6/10/2025 | 1,457.59 | 1,457.59 | 1,414.04 | 1,433.04 | 258,079 | 1,433.04 |
| 6/09/2025 | 1,467.22 | 1,470.00 | 1,449.60 | 1,460.06 | 177,224 | 1,460.06 |
| 6/06/2025 | 1,457.72 | 1,467.92 | 1,445.28 | 1,465.89 | 154,545 | 1,465.89 |
| 6/05/2025 | 1,453.32 | 1,463.00 | 1,438.32 | 1,444.49 | 237,220 | 1,444.49 |
| 6/04/2025 | 1,465.71 | 1,465.71 | 1,447.00 | 1,448.70 | 173,542 | 1,448.70 |
| 6/03/2025 | 1,451.88 | 1,459.88 | 1,440.00 | 1,455.95 | 276,787 | 1,455.95 |
| 6/02/2025 | 1,462.36 | 1,462.36 | 1,440.92 | 1,453.77 | 152,608 | 1,453.77 |
| 5/30/2025 | 1,460.68 | 1,472.39 | 1,451.34 | 1,468.43 | 375,283 | 1,468.43 |
| 5/29/2025 | 1,459.75 | 1,469.47 | 1,450.01 | 1,460.68 | 247,863 | 1,460.68 |
| 5/28/2025 | 1,458.36 | 1,472.00 | 1,454.10 | 1,460.52 | 231,001 | 1,460.52 |
| 5/27/2025 | 1,446.30 | 1,456.86 | 1,438.16 | 1,453.76 | 222,836 | 1,453.76 |
| 5/23/2025 | 1,391.46 | 1,442.73 | 1,389.95 | 1,431.50 | 430,441 | 1,431.50 |
| 5/22/2025 | 1,405.00 | 1,419.49 | 1,402.51 | 1,405.15 | 229,984 | 1,405.15 |
| 5/21/2025 | 1,439.13 | 1,440.70 | 1,402.94 | 1,407.98 | 170,604 | 1,407.98 |
| 5/20/2025 | 1,433.00 | 1,441.38 | 1,424.60 | 1,429.57 | 188,767 | 1,429.57 |
| 5/19/2025 | 1,418.17 | 1,450.00 | 1,415.55 | 1,440.00 | 229,970 | 1,440.00 |
| 5/16/2025 | 1,411.37 | 1,423.32 | 1,387.80 | 1,423.17 | 268,948 | 1,423.17 |
| 5/15/2025 | 1,399.41 | 1,410.02 | 1,390.66 | 1,405.62 | 252,476 | 1,405.62 |
| 5/14/2025 | 1,420.35 | 1,425.65 | 1,389.01 | 1,391.19 | 347,499 | 1,391.19 |
| 5/13/2025 | 1,420.83 | 1,447.17 | 1,414.80 | 1,415.84 | 280,310 | 1,415.84 |
| 5/12/2025 | 1,389.58 | 1,417.81 | 1,355.74 | 1,417.18 | 473,422 | 1,417.18 |
| 5/09/2025 | 1,392.05 | 1,392.05 | 1,359.67 | 1,373.49 | 276,287 | 1,373.49 |
| 5/08/2025 | 1,386.49 | 1,410.66 | 1,384.98 | 1,384.99 | 260,415 | 1,384.99 |
| 5/07/2025 | 1,398.00 | 1,413.28 | 1,380.06 | 1,382.76 | 385,302 | 1,382.76 |
| 5/06/2025 | 1,416.43 | 1,445.46 | 1,370.58 | 1,391.86 | 558,235 | 1,391.86 |
| 5/05/2025 | 1,450.00 | 1,488.54 | 1,447.76 | 1,472.62 | 563,328 | 1,472.62 |
| 5/02/2025 | 1,450.00 | 1,468.00 | 1,442.44 | 1,450.28 | 384,996 | 1,450.28 |
| 5/01/2025 | 1,419.25 | 1,443.77 | 1,400.26 | 1,434.19 | 227,986 | 1,434.19 |
| 4/30/2025 | 1,398.00 | 1,416.81 | 1,384.00 | 1,413.07 | 217,563 | 1,413.07 |
| 4/29/2025 | 1,393.93 | 1,412.82 | 1,391.72 | 1,407.89 | 157,932 | 1,407.89 |
| 4/28/2025 | 1,386.51 | 1,398.88 | 1,380.23 | 1,395.72 | 170,303 | 1,395.72 |
| 4/25/2025 | 1,375.65 | 1,384.06 | 1,365.72 | 1,378.13 | 199,114 | 1,378.13 |
| 4/24/2025 | 1,354.39 | 1,372.70 | 1,348.28 | 1,368.02 | 210,299 | 1,368.02 |
| 4/23/2025 | 1,336.25 | 1,368.80 | 1,331.39 | 1,352.00 | 324,786 | 1,352.00 |
| 4/22/2025 | 1,314.04 | 1,316.29 | 1,277.70 | 1,307.90 | 457,105 | 1,307.90 |
| 4/21/2025 | 1,331.41 | 1,340.06 | 1,290.54 | 1,306.55 | 234,390 | 1,306.55 |