Home

Transdigm Group Incorporated Common Stock (TDG)

1,237.85
-125.57 (-9.21%)
NYSE · Last Trade: Apr 5th, 6:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Transdigm Group Incorporated Common Stock (TDG)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/20251,330.011,344.821,240.481,237.85582,0141,237.85
4/03/20251,360.001,415.451,340.501,363.42352,3761,363.42
4/02/20251,378.621,415.401,371.551,399.57251,6451,399.57
4/01/20251,380.471,402.341,376.061,397.44222,7541,397.44
3/31/20251,377.461,393.841,367.701,383.29380,9851,383.29
3/28/20251,380.111,385.371,364.021,377.20272,9131,377.20
3/27/20251,396.761,399.541,372.571,384.26165,9711,384.26
3/26/20251,400.001,407.361,384.561,394.04226,3681,394.04
3/25/20251,383.211,397.291,377.211,394.11186,9971,394.11
3/24/20251,348.101,383.511,338.011,380.35204,7721,380.35
3/21/20251,361.161,361.161,327.921,346.12545,2421,346.12
3/20/20251,356.101,367.151,350.131,360.74189,8231,360.74
3/19/20251,342.431,375.001,342.431,371.32241,0681,371.32
3/18/20251,358.131,358.131,334.001,342.43192,0191,342.43
3/17/20251,350.001,363.381,345.261,358.94190,9891,358.94
3/14/20251,336.461,350.001,325.001,346.50182,1771,346.50
3/13/20251,323.311,339.121,311.351,330.22267,7941,330.22
3/12/20251,327.831,332.521,304.791,325.37343,2131,325.37
3/11/20251,332.521,335.121,305.271,319.87212,9511,319.87
3/10/20251,324.971,353.571,319.851,336.05325,7111,336.05
3/07/20251,332.881,343.241,306.151,341.59329,0351,341.59
3/06/20251,355.251,367.861,336.161,344.68271,4961,344.68
3/05/20251,346.991,376.651,342.341,375.02206,7531,375.02
3/04/20251,361.041,378.551,334.541,349.81261,2141,349.81
3/03/20251,370.001,382.111,353.011,370.82246,3901,370.82
2/28/20251,359.891,370.001,333.801,367.20267,1631,367.20
2/27/20251,340.901,360.001,338.921,349.52156,2411,349.52
2/26/20251,336.721,345.681,327.311,332.80150,1991,332.80
2/25/20251,325.781,337.311,304.141,333.73221,9191,333.73
2/24/20251,316.711,325.831,289.761,313.03248,1101,313.03
2/21/20251,306.271,319.121,278.361,290.13198,8331,290.13
2/20/20251,341.171,350.001,306.321,312.54150,3581,312.54
2/19/20251,305.001,347.741,305.001,342.45319,5971,342.45
2/18/20251,316.761,323.521,292.951,299.48290,5531,299.48
2/14/20251,337.001,337.001,298.191,314.19350,6571,314.19
2/13/20251,353.751,361.351,328.511,335.96337,9171,335.96
2/12/20251,348.621,366.141,335.711,353.46309,3021,353.46
2/11/20251,333.301,364.701,323.901,361.37262,9341,361.37
2/10/20251,331.131,335.801,312.691,335.30199,1811,335.30
2/07/20251,323.001,330.781,308.591,327.34222,3431,327.34
2/06/20251,288.861,312.991,265.901,299.35406,2141,299.35
2/05/20251,313.561,314.311,276.471,291.51373,4721,291.51
2/04/20251,253.461,362.161,253.461,307.66544,4941,307.66
2/03/20251,333.591,358.001,331.611,352.78359,3491,352.78
1/31/20251,367.751,371.681,350.521,353.34192,0551,353.34
1/30/20251,347.001,367.271,345.891,364.89198,1091,364.89
1/29/20251,325.591,346.941,325.591,338.92191,7581,338.92
1/28/20251,352.701,353.001,320.721,329.48214,8001,329.48
1/27/20251,328.771,347.411,323.991,344.23236,6871,344.23
1/24/20251,349.411,349.521,336.881,341.82185,1621,341.82
1/23/20251,379.141,379.461,337.921,349.98239,5541,349.98
1/22/20251,360.001,362.991,343.051,354.00204,0701,354.00
1/21/20251,357.921,365.541,346.861,358.01198,3991,358.01
1/17/20251,328.201,341.051,323.351,340.02213,2311,340.02
1/16/20251,298.161,330.001,297.331,322.02229,3991,322.02
1/15/20251,315.221,315.381,282.411,293.53292,1131,293.53
1/14/20251,285.091,307.391,284.101,300.73211,1691,300.73
1/13/20251,253.091,280.471,252.951,278.46221,5601,278.46
1/10/20251,273.451,287.201,260.461,262.11266,8581,262.11
1/08/20251,255.521,284.201,240.341,282.32319,5451,282.32
1/07/20251,248.861,263.191,242.491,252.13190,9401,252.13
1/06/20251,276.621,276.841,245.811,251.32363,5441,251.32