TDG Historical Prices
TransDigm Group Incorporated · daily open, high, low, close & volume
Trading days
249
Period high
1,463.03
Period low
1,071.25
Period change
-8.87%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,214.93 | 1,225.91 | 1,206.52 | 1,217.28 | +1.19% | 522,999 |
| Nov 12, 2026 | 1,242.98 | 1,245.58 | 1,201.82 | 1,203 | -3.37% | 540,220 |
| Nov 11, 2026 | 1,228.66 | 1,248.57 | 1,198.21 | 1,245 | +1.59% | 563,931 |
| Nov 10, 2026 | 1,199.6 | 1,263.4 | 1,199.6 | 1,225.54 | +0.55% | 603,980 |
| Nov 9, 2026 | 1,220.95 | 1,242.83 | 1,208.23 | 1,218.85 | +1.82% | 723,977 |
| Nov 6, 2026 | 1,185.88 | 1,204.44 | 1,178.98 | 1,197.01 | +0.66% | 293,344 |
| Nov 5, 2026 | 1,218.28 | 1,235.33 | 1,177.4 | 1,189.19 | -2.28% | 382,087 |
| Nov 4, 2026 | 1,229.26 | 1,236.32 | 1,192.24 | 1,216.88 | +0.73% | 439,804 |
| Nov 3, 2026 | 1,217.84 | 1,225.14 | 1,201.03 | 1,208.04 | -0.46% | 356,110 |
| Nov 2, 2026 | 1,167.33 | 1,213.67 | 1,162.39 | 1,213.62 | +5.83% | 466,984 |
| Oct 30, 2026 | 1,178.88 | 1,181.88 | 1,145.25 | 1,146.81 | -2.47% | 395,437 |
| Oct 29, 2026 | 1,155.83 | 1,185.6 | 1,147.29 | 1,175.91 | +3.46% | 331,147 |
| Oct 28, 2026 | 1,130.65 | 1,151.68 | 1,128.85 | 1,136.53 | +0.56% | 254,782 |
| Oct 27, 2026 | 1,126.3 | 1,134.43 | 1,119.12 | 1,130.23 | +0.05% | 323,874 |
| Oct 26, 2026 | 1,111 | 1,131.15 | 1,106.78 | 1,129.7 | +2.25% | 385,012 |
| Oct 23, 2026 | 1,124.81 | 1,124.81 | 1,082.59 | 1,104.84 | -3.23% | 437,627 |
| Oct 22, 2026 | 1,122.07 | 1,144.41 | 1,105.26 | 1,141.74 | +1.09% | 489,002 |
| Oct 21, 2026 | 1,148.94 | 1,154.85 | 1,122.51 | 1,129.38 | -1.20% | 346,815 |
| Oct 20, 2026 | 1,137.42 | 1,152.7 | 1,127.53 | 1,143.06 | +0.05% | 347,997 |
| Oct 19, 2026 | 1,135 | 1,146.88 | 1,127.52 | 1,142.45 | +0.27% | 283,457 |
| Oct 16, 2026 | 1,144.14 | 1,158.04 | 1,135.72 | 1,139.34 | +0.45% | 396,036 |
| Oct 15, 2026 | 1,118.43 | 1,136.34 | 1,111.95 | 1,134.24 | +2.20% | 287,990 |
| Oct 14, 2026 | 1,112.19 | 1,115.42 | 1,099.14 | 1,109.77 | -0.24% | 316,126 |
| Oct 13, 2026 | 1,113.01 | 1,115.71 | 1,091.16 | 1,112.39 | -0.67% | 331,226 |
| Oct 12, 2026 | 1,107.25 | 1,129.21 | 1,105.15 | 1,119.94 | +1.08% | 330,544 |
| Oct 9, 2026 | 1,090.02 | 1,110.77 | 1,085 | 1,107.99 | +1.72% | 278,702 |
| Oct 8, 2026 | 1,091.73 | 1,104.51 | 1,087.5 | 1,089.3 | -0.63% | 424,277 |
| Oct 7, 2026 | 1,092.01 | 1,101.75 | 1,082.04 | 1,096.21 | -0.65% | 399,454 |
| Oct 6, 2026 | 1,093 | 1,110.33 | 1,082.66 | 1,103.33 | +0.98% | 287,377 |
| Oct 5, 2026 | 1,087 | 1,098.74 | 1,078 | 1,092.66 | +0.21% | 318,285 |
| Oct 2, 2026 | 1,102.73 | 1,108.44 | 1,086.13 | 1,090.38 | -0.63% | 278,631 |
| Oct 1, 2026 | 1,083.26 | 1,102.2 | 1,080.09 | 1,097.24 | +1.35% | 402,118 |
| Sep 30, 2026 | 1,099.36 | 1,099.39 | 1,077.83 | 1,082.6 | -1.56% | 385,148 |
| Sep 29, 2026 | 1,107.82 | 1,118.72 | 1,091.01 | 1,099.79 | -0.85% | 456,254 |
| Sep 28, 2026 | 1,105.35 | 1,112.45 | 1,092.94 | 1,109.22 | -0.63% | 330,722 |
| Sep 25, 2026 | 1,107.99 | 1,118.15 | 1,100.01 | 1,116.2 | +0.99% | 223,007 |
| Sep 24, 2026 | 1,102.06 | 1,115.06 | 1,096.86 | 1,105.28 | +0.00% | 304,667 |
| Sep 23, 2026 | 1,110.56 | 1,127.68 | 1,101.93 | 1,105.28 | -0.64% | 287,070 |
| Sep 22, 2026 | 1,119.45 | 1,122.47 | 1,085.06 | 1,112.42 | +0.25% | 551,184 |
| Sep 21, 2026 | 1,091.3 | 1,113.09 | 1,088.53 | 1,109.65 | +2.17% | 461,728 |
| Sep 18, 2026 | 1,077.16 | 1,090.86 | 1,076.54 | 1,086.05 | +0.93% | 809,486 |
| Sep 17, 2026 | 1,094.51 | 1,097.65 | 1,075.41 | 1,076.01 | -0.38% | 452,869 |
| Sep 16, 2026 | 1,084.79 | 1,108.37 | 1,071.25 | 1,080.11 | -0.45% | 604,431 |
| Sep 15, 2026 | 1,112.93 | 1,123.44 | 1,082.4 | 1,085 | -2.36% | 439,138 |
| Sep 14, 2026 | 1,124 | 1,131.31 | 1,102.37 | 1,111.22 | -2.55% | 471,724 |
| Sep 11, 2026 | 1,138.15 | 1,147.78 | 1,128.67 | 1,140.32 | +1.19% | 375,326 |
| Sep 10, 2026 | 1,125.68 | 1,141.57 | 1,119.62 | 1,126.88 | +0.11% | 396,202 |
| Sep 9, 2026 | 1,145 | 1,156.8 | 1,124.17 | 1,125.68 | -1.70% | 306,861 |
| Sep 8, 2026 | 1,160.4 | 1,163.57 | 1,143.79 | 1,145.14 | -1.46% | 328,184 |
| Sep 4, 2026 | 1,151.44 | 1,163.43 | 1,146.5 | 1,162.05 | +0.36% | 210,409 |
| Sep 3, 2026 | 1,157.89 | 1,164.12 | 1,144.44 | 1,157.83 | +0.35% | 274,587 |
| Sep 2, 2026 | 1,160.74 | 1,170.55 | 1,152.27 | 1,153.75 | -1.54% | 333,519 |
| Aug 31, 2026 | 1,180 | 1,185.47 | 1,161.25 | 1,171.74 | -1.20% | 497,264 |
| Aug 28, 2026 | 1,191.02 | 1,195.51 | 1,179 | 1,185.97 | -0.04% | 192,548 |
| Aug 27, 2026 | 1,200.51 | 1,201.15 | 1,182.62 | 1,186.48 | -1.70% | 226,966 |
| Aug 26, 2026 | 1,202 | 1,225.97 | 1,197.39 | 1,207.06 | +1.21% | 432,947 |
| Aug 25, 2026 | 1,211.33 | 1,212.38 | 1,183.74 | 1,192.6 | -0.54% | 397,794 |
| Aug 24, 2026 | 1,199.88 | 1,203.71 | 1,187.85 | 1,199.08 | -0.11% | 466,656 |
| Aug 21, 2026 | 1,188.04 | 1,206.2 | 1,185.14 | 1,200.35 | +1.69% | 533,796 |
| Aug 20, 2026 | 1,219.61 | 1,221.23 | 1,179.95 | 1,180.4 | -3.48% | 440,395 |
| Aug 19, 2026 | 1,235 | 1,240.2 | 1,220.35 | 1,222.91 | -0.88% | 254,147 |
| Aug 18, 2026 | 1,238.21 | 1,243.18 | 1,225.18 | 1,233.78 | -0.33% | 250,824 |
| Aug 17, 2026 | 1,257 | 1,257.1 | 1,232.28 | 1,237.82 | -1.52% | 243,296 |
| Aug 14, 2026 | 1,258.87 | 1,265.76 | 1,238.4 | 1,256.9 | +0.85% | 438,628 |
| Aug 13, 2026 | 1,242 | 1,249.38 | 1,216.67 | 1,246.31 | +0.88% | 380,199 |
| Aug 12, 2026 | 1,244.68 | 1,251.06 | 1,234.01 | 1,235.48 | -0.53% | 240,795 |
| Aug 11, 2026 | 1,225 | 1,250.55 | 1,221.08 | 1,242.04 | +1.52% | 545,112 |
| Aug 10, 2026 | 1,230 | 1,234.98 | 1,212.17 | 1,223.48 | -0.14% | 435,855 |
| Aug 7, 2026 | 1,272.95 | 1,273.07 | 1,220.42 | 1,225.25 | -2.92% | 521,718 |
| Aug 6, 2026 | 1,264.08 | 1,280.17 | 1,250.73 | 1,262.07 | +0.59% | 551,719 |
| Aug 5, 2026 | 1,271.51 | 1,271.51 | 1,234.24 | 1,254.71 | -1.60% | 878,008 |
| Aug 4, 2026 | 1,355.6 | 1,359.27 | 1,233.11 | 1,275.05 | -0.82% | 912,271 |
| Aug 3, 2026 | 1,280.27 | 1,291.49 | 1,260.04 | 1,285.56 | +2.49% | 711,649 |
| Jul 31, 2026 | 1,249.79 | 1,265.08 | 1,240.88 | 1,254.38 | +0.36% | 393,094 |
| Jul 30, 2026 | 1,264.6 | 1,265 | 1,236.88 | 1,249.91 | -1.16% | 306,706 |
| Jul 29, 2026 | 1,298.5 | 1,298.5 | 1,261.23 | 1,264.6 | -3.32% | 299,140 |
| Jul 28, 2026 | 1,296.78 | 1,317.66 | 1,288.91 | 1,307.97 | +1.69% | 292,352 |
| Jul 27, 2026 | 1,250.99 | 1,291.86 | 1,247.65 | 1,286.27 | +4.01% | 343,833 |
| Jul 24, 2026 | 1,217.15 | 1,255.71 | 1,217.13 | 1,236.71 | +1.88% | 269,689 |
| Jul 23, 2026 | 1,206.02 | 1,227.73 | 1,204.27 | 1,213.83 | +1.60% | 248,242 |
| Jul 22, 2026 | 1,209.79 | 1,214.48 | 1,192.08 | 1,194.7 | -0.90% | 439,695 |
| Jul 21, 2026 | 1,203.26 | 1,212.95 | 1,197.73 | 1,205.49 | +0.06% | 398,888 |
| Jul 20, 2026 | 1,221.62 | 1,227.07 | 1,203.54 | 1,204.73 | -0.80% | 357,044 |
| Jul 17, 2026 | 1,225.69 | 1,253.6 | 1,209.37 | 1,214.43 | -1.35% | 300,863 |
| Jul 16, 2026 | 1,225.64 | 1,240.37 | 1,216.77 | 1,231.11 | -0.09% | 321,269 |
| Jul 15, 2026 | 1,201.26 | 1,234.38 | 1,195 | 1,232.18 | +1.39% | 351,154 |
| Jul 14, 2026 | 1,228.67 | 1,244.16 | 1,215.16 | 1,215.34 | -1.59% | 317,059 |
| Jul 13, 2026 | 1,277.66 | 1,280.82 | 1,212.69 | 1,235 | -4.36% | 528,585 |
| Jul 10, 2026 | 1,288.82 | 1,298.72 | 1,280.5 | 1,291.35 | -0.34% | 260,744 |
| Jul 9, 2026 | 1,297.76 | 1,304.34 | 1,289.38 | 1,295.71 | -0.06% | 284,754 |
| Jul 8, 2026 | 1,310.87 | 1,318.86 | 1,288 | 1,296.43 | -2.50% | 297,096 |
| Jul 7, 2026 | 1,352.96 | 1,358.55 | 1,322.46 | 1,329.63 | -1.23% | 253,163 |
| Jul 6, 2026 | 1,359.99 | 1,359.99 | 1,334.91 | 1,346.12 | -0.18% | 242,854 |
| Jul 2, 2026 | 1,324.36 | 1,350.74 | 1,318.35 | 1,348.49 | +3.00% | 363,106 |
| Jul 1, 2026 | 1,340.64 | 1,345.1 | 1,304.74 | 1,309.18 | -1.72% | 423,139 |
| Jun 30, 2026 | 1,330.19 | 1,336.17 | 1,309.08 | 1,332.04 | +0.65% | 446,061 |
| Jun 29, 2026 | 1,318.74 | 1,343.4 | 1,315.25 | 1,323.44 | -0.08% | 450,602 |
| Jun 26, 2026 | 1,327.99 | 1,331.27 | 1,314.1 | 1,324.56 | -0.60% | 818,097 |
| Jun 25, 2026 | 1,328.04 | 1,361.77 | 1,321.38 | 1,332.56 | +0.75% | 359,730 |
| Jun 24, 2026 | 1,294.42 | 1,333.07 | 1,289.65 | 1,322.67 | +1.93% | 424,706 |
| Jun 23, 2026 | 1,291.83 | 1,308.32 | 1,280.7 | 1,297.68 | +0.14% | 334,695 |
| Jun 22, 2026 | 1,319.99 | 1,321 | 1,281.94 | 1,295.9 | -2.44% | 397,067 |
| Jun 18, 2026 | 1,330.18 | 1,337.34 | 1,304.86 | 1,328.31 | +0.88% | 741,727 |
| Jun 17, 2026 | 1,291.86 | 1,331.33 | 1,284.92 | 1,316.75 | +1.20% | 424,461 |
| Jun 16, 2026 | 1,286.51 | 1,311 | 1,278.01 | 1,301.2 | +1.87% | 484,781 |
| Jun 15, 2026 | 1,273.38 | 1,288.17 | 1,265.95 | 1,277.35 | +1.70% | 345,996 |
| Jun 12, 2026 | 1,260.96 | 1,265.43 | 1,231.01 | 1,256.05 | -0.12% | 245,841 |
| Jun 11, 2026 | 1,209.87 | 1,259.4 | 1,205 | 1,257.59 | +3.73% | 268,766 |
| Jun 10, 2026 | 1,264.27 | 1,264.82 | 1,207.73 | 1,212.36 | -3.57% | 307,630 |
| Jun 9, 2026 | 1,214.55 | 1,258.1 | 1,213.96 | 1,257.24 | +4.22% | 401,434 |
| Jun 8, 2026 | 1,238.61 | 1,243.81 | 1,203.35 | 1,206.28 | -2.62% | 270,635 |
| Jun 5, 2026 | 1,234.07 | 1,242.22 | 1,220.01 | 1,238.74 | +0.87% | 266,056 |
| Jun 4, 2026 | 1,233.16 | 1,239.27 | 1,223.84 | 1,228.09 | +1.36% | 325,413 |
| Jun 3, 2026 | 1,235.8 | 1,242.35 | 1,201.86 | 1,211.57 | -2.84% | 429,382 |
| Jun 2, 2026 | 1,224.5 | 1,250.63 | 1,224.5 | 1,246.98 | +0.69% | 397,857 |
| Jun 1, 2026 | 1,243.88 | 1,255.24 | 1,232.51 | 1,238.41 | -1.58% | 434,045 |
| May 29, 2026 | 1,265.29 | 1,285 | 1,244.54 | 1,258.32 | -0.53% | 399,150 |
| May 28, 2026 | 1,242 | 1,280.11 | 1,241.93 | 1,265.06 | +1.95% | 436,351 |
| May 27, 2026 | 1,228.09 | 1,248.82 | 1,223.65 | 1,240.91 | +1.22% | 435,954 |
| May 26, 2026 | 1,226.29 | 1,234 | 1,211.29 | 1,226 | +1.03% | 382,375 |
| May 22, 2026 | 1,214.12 | 1,221.2 | 1,207.36 | 1,213.51 | +0.35% | 448,622 |
| May 21, 2026 | 1,187.72 | 1,220.73 | 1,184.99 | 1,209.32 | +0.94% | 469,708 |
| May 20, 2026 | 1,183.27 | 1,206.33 | 1,169.67 | 1,198.09 | +1.61% | 359,719 |
| May 19, 2026 | 1,181.28 | 1,199.22 | 1,177.63 | 1,179.08 | -0.28% | 466,473 |
| May 18, 2026 | 1,148.18 | 1,191.13 | 1,145.01 | 1,182.35 | +2.91% | 563,337 |
| May 15, 2026 | 1,174.71 | 1,178.07 | 1,143.4 | 1,148.97 | -2.53% | 298,384 |
| May 14, 2026 | 1,204.65 | 1,210 | 1,170.61 | 1,178.82 | -1.88% | 333,592 |
| May 13, 2026 | 1,182.58 | 1,204.44 | 1,167.83 | 1,201.4 | +0.86% | 333,242 |
| May 12, 2026 | 1,197.2 | 1,205.77 | 1,179.19 | 1,191.19 | -0.62% | 486,135 |
| May 11, 2026 | 1,218.74 | 1,226.55 | 1,191.89 | 1,198.67 | -1.35% | 405,055 |
| May 8, 2026 | 1,242.75 | 1,250.31 | 1,209.06 | 1,215.08 | -2.17% | 284,261 |
| May 7, 2026 | 1,239.79 | 1,262.26 | 1,235.74 | 1,241.98 | +0.70% | 357,425 |
| May 6, 2026 | 1,231.53 | 1,255.43 | 1,221.86 | 1,233.37 | +3.53% | 472,765 |
| May 5, 2026 | 1,220 | 1,234 | 1,173.22 | 1,191.33 | +3.62% | 677,480 |
| May 4, 2026 | 1,156.83 | 1,172.23 | 1,149.22 | 1,149.72 | -0.41% | 421,315 |
| May 1, 2026 | 1,171.58 | 1,171.67 | 1,145.92 | 1,154.45 | -0.48% | 310,995 |
| Apr 30, 2026 | 1,143.46 | 1,164.37 | 1,141.95 | 1,159.98 | +1.51% | 343,503 |
| Apr 29, 2026 | 1,154.21 | 1,155 | 1,128.21 | 1,142.74 | -0.98% | 331,499 |
| Apr 28, 2026 | 1,167.54 | 1,173 | 1,136.36 | 1,154.06 | -0.37% | 291,265 |
| Apr 27, 2026 | 1,146.4 | 1,165.9 | 1,146.4 | 1,158.36 | +0.89% | 321,181 |
| Apr 24, 2026 | 1,156.87 | 1,161.11 | 1,136.26 | 1,148.18 | -1.51% | 633,832 |
| Apr 23, 2026 | 1,188.32 | 1,197.9 | 1,155.03 | 1,165.76 | -1.85% | 647,014 |
| Apr 22, 2026 | 1,207.96 | 1,214.49 | 1,180.23 | 1,187.75 | -1.49% | 425,197 |
| Apr 21, 2026 | 1,267.28 | 1,274.5 | 1,193.73 | 1,205.67 | -5.41% | 625,978 |
| Apr 20, 2026 | 1,265.27 | 1,274.76 | 1,260 | 1,274.62 | +0.69% | 246,033 |
| Apr 17, 2026 | 1,239 | 1,290.11 | 1,235 | 1,265.88 | +3.07% | 384,889 |
| Apr 16, 2026 | 1,275.68 | 1,278.5 | 1,218.3 | 1,228.23 | -3.64% | 386,364 |
| Apr 15, 2026 | 1,297.08 | 1,301.38 | 1,273.76 | 1,274.69 | -1.69% | 324,106 |
| Apr 14, 2026 | 1,279.24 | 1,303.06 | 1,268.87 | 1,296.58 | +5.15% | 471,304 |
| Apr 13, 2026 | 1,207.2 | 1,235.5 | 1,201.03 | 1,233.11 | +2.15% | 328,868 |
| Apr 10, 2026 | 1,221 | 1,221 | 1,199.39 | 1,207.18 | -1.50% | 205,654 |
| Apr 9, 2026 | 1,211.87 | 1,234.13 | 1,207.26 | 1,225.52 | +0.46% | 198,214 |
| Apr 8, 2026 | 1,191.2 | 1,225.26 | 1,191.2 | 1,219.88 | +4.30% | 305,427 |
| Apr 7, 2026 | 1,182.9 | 1,182.9 | 1,165.08 | 1,169.57 | -1.69% | 302,204 |
| Apr 6, 2026 | 1,168 | 1,190.03 | 1,158.5 | 1,189.64 | +1.94% | 216,204 |
| Apr 2, 2026 | 1,165.95 | 1,175.34 | 1,145.02 | 1,167 | -0.53% | 319,784 |
| Apr 1, 2026 | 1,159.6 | 1,183.96 | 1,123.61 | 1,173.27 | +1.23% | 472,231 |
| Mar 31, 2026 | 1,139.99 | 1,168.31 | 1,126.7 | 1,158.96 | +2.30% | 660,971 |
| Mar 30, 2026 | 1,148.09 | 1,154.36 | 1,127.56 | 1,132.88 | -0.63% | 667,861 |
| Mar 27, 2026 | 1,147.15 | 1,153.45 | 1,138.84 | 1,140.03 | -1.03% | 402,048 |
| Mar 26, 2026 | 1,143.92 | 1,161.33 | 1,140.98 | 1,151.94 | -0.39% | 261,819 |
| Mar 25, 2026 | 1,174.16 | 1,181.8 | 1,148.98 | 1,156.49 | -0.54% | 341,788 |
| Mar 24, 2026 | 1,146.08 | 1,162.8 | 1,137.06 | 1,162.78 | +0.85% | 487,863 |
| Mar 23, 2026 | 1,192.07 | 1,211.74 | 1,151.96 | 1,152.97 | -2.07% | 476,237 |
| Mar 20, 2026 | 1,192.45 | 1,203.74 | 1,169.36 | 1,177.39 | -1.22% | 731,904 |
| Mar 19, 2026 | 1,196.87 | 1,201 | 1,177.02 | 1,191.94 | -0.67% | 546,081 |
| Mar 18, 2026 | 1,229.59 | 1,234.36 | 1,198.24 | 1,199.94 | -2.64% | 335,683 |
| Mar 17, 2026 | 1,254.31 | 1,264.39 | 1,224 | 1,232.51 | -1.23% | 297,171 |
| Mar 16, 2026 | 1,222.77 | 1,251.33 | 1,222.77 | 1,247.82 | +2.73% | 506,228 |
| Mar 13, 2026 | 1,234.61 | 1,251.56 | 1,208.49 | 1,214.66 | -0.92% | 463,860 |
| Mar 12, 2026 | 1,246.26 | 1,264.07 | 1,222.63 | 1,225.95 | -2.57% | 603,698 |
| Mar 11, 2026 | 1,263 | 1,267.5 | 1,246.78 | 1,258.34 | -0.79% | 239,280 |
| Mar 10, 2026 | 1,271.11 | 1,274.85 | 1,252.55 | 1,268.31 | -0.75% | 214,198 |
| Mar 9, 2026 | 1,287.81 | 1,287.81 | 1,251.42 | 1,277.93 | -1.28% | 401,237 |
| Mar 6, 2026 | 1,287.63 | 1,318.8 | 1,282 | 1,294.53 | -0.03% | 294,884 |
| Mar 5, 2026 | 1,307.68 | 1,310.43 | 1,279.67 | 1,294.96 | -1.53% | 214,154 |
| Mar 4, 2026 | 1,327 | 1,330.65 | 1,303.94 | 1,315.12 | -0.85% | 211,845 |
| Mar 3, 2026 | 1,305.97 | 1,334.23 | 1,285 | 1,326.34 | +0.77% | 338,150 |
| Mar 2, 2026 | 1,310.28 | 1,327.08 | 1,300.02 | 1,316.26 | +1.03% | 365,421 |
| Feb 27, 2026 | 1,304.91 | 1,312.16 | 1,290.46 | 1,302.79 | -0.87% | 545,808 |
| Feb 26, 2026 | 1,299.9 | 1,314.48 | 1,286.72 | 1,314.26 | +1.48% | 372,865 |
| Feb 25, 2026 | 1,299.78 | 1,302.49 | 1,263.23 | 1,295.12 | +0.10% | 321,992 |
| Feb 24, 2026 | 1,291.44 | 1,301.77 | 1,275 | 1,293.87 | -0.18% | 254,137 |
| Feb 23, 2026 | 1,331.33 | 1,334.7 | 1,293.54 | 1,296.15 | -3.20% | 313,691 |
| Feb 20, 2026 | 1,329.22 | 1,350.03 | 1,323.37 | 1,338.98 | +0.67% | 218,523 |
| Feb 19, 2026 | 1,312.62 | 1,340 | 1,307.96 | 1,330.13 | +1.13% | 235,382 |
| Feb 18, 2026 | 1,313.32 | 1,324.99 | 1,297.68 | 1,315.33 | +1.02% | 347,833 |
| Feb 17, 2026 | 1,298.83 | 1,306.34 | 1,278.81 | 1,302.11 | +1.20% | 376,798 |
| Feb 13, 2026 | 1,303.54 | 1,318.66 | 1,280.77 | 1,286.67 | -0.72% | 311,383 |
| Feb 12, 2026 | 1,333.78 | 1,339.83 | 1,290.51 | 1,295.97 | -2.28% | 457,457 |
| Feb 11, 2026 | 1,314.51 | 1,330.79 | 1,306.73 | 1,326.19 | +1.09% | 283,923 |
| Feb 10, 2026 | 1,320.17 | 1,332.41 | 1,300.84 | 1,311.95 | +0.91% | 435,274 |
| Feb 9, 2026 | 1,279.37 | 1,305.85 | 1,276.11 | 1,300.1 | +1.13% | 433,203 |
| Feb 6, 2026 | 1,272.99 | 1,300.62 | 1,270.27 | 1,285.53 | +1.76% | 391,058 |
| Feb 5, 2026 | 1,257.2 | 1,269.49 | 1,245.8 | 1,263.26 | -0.12% | 541,554 |
| Feb 4, 2026 | 1,282.24 | 1,291.12 | 1,248.42 | 1,264.79 | -2.85% | 668,532 |
| Feb 3, 2026 | 1,378 | 1,378.4 | 1,260.01 | 1,301.93 | -9.31% | 1,489,320 |
| Feb 2, 2026 | 1,430.1 | 1,440.87 | 1,404.68 | 1,435.52 | +0.56% | 518,743 |
| Jan 30, 2026 | 1,425.92 | 1,431.32 | 1,411.65 | 1,427.54 | +0.39% | 272,924 |
| Jan 29, 2026 | 1,412.59 | 1,435.79 | 1,412.59 | 1,422 | +0.70% | 354,142 |
| Jan 28, 2026 | 1,417.18 | 1,424.02 | 1,401.08 | 1,412.13 | -1.05% | 270,519 |
| Jan 27, 2026 | 1,438.71 | 1,448.92 | 1,422.7 | 1,427.18 | -0.61% | 282,391 |
| Jan 26, 2026 | 1,413.22 | 1,446.4 | 1,410.8 | 1,435.96 | +1.18% | 372,150 |
| Jan 23, 2026 | 1,423.17 | 1,436.79 | 1,393.35 | 1,419.19 | -0.09% | 330,209 |
| Jan 22, 2026 | 1,447.75 | 1,451 | 1,419.35 | 1,420.52 | -2.03% | 269,037 |
| Jan 21, 2026 | 1,453.63 | 1,459.99 | 1,422.08 | 1,449.98 | +0.10% | 436,852 |
| Jan 20, 2026 | 1,444.6 | 1,455.25 | 1,438.35 | 1,448.55 | -0.10% | 354,530 |
| Jan 16, 2026 | 1,440.58 | 1,463.03 | 1,436.44 | 1,450 | +1.15% | 380,049 |
| Jan 15, 2026 | 1,424.87 | 1,439.37 | 1,418.52 | 1,433.54 | +0.68% | 230,650 |
| Jan 14, 2026 | 1,385.56 | 1,423.84 | 1,374.48 | 1,423.84 | +3.03% | 285,951 |
| Jan 13, 2026 | 1,397.39 | 1,397.39 | 1,375.21 | 1,381.98 | -0.30% | 299,633 |
| Jan 12, 2026 | 1,391.49 | 1,399.5 | 1,376.14 | 1,386.12 | -0.43% | 283,405 |
| Jan 9, 2026 | 1,379.13 | 1,395 | 1,355.59 | 1,392.09 | +1.07% | 409,798 |
| Jan 8, 2026 | 1,403.19 | 1,414.52 | 1,356.24 | 1,377.42 | -0.57% | 435,612 |
| Jan 7, 2026 | 1,387.15 | 1,395.02 | 1,380.37 | 1,385.25 | +0.06% | 460,358 |
| Jan 6, 2026 | 1,368.16 | 1,389.28 | 1,366.67 | 1,384.4 | +1.21% | 463,136 |
| Jan 5, 2026 | 1,358.29 | 1,388 | 1,358.29 | 1,367.89 | +0.69% | 296,641 |
| Jan 2, 2026 | 1,329.03 | 1,359.98 | 1,319.75 | 1,358.55 | +2.16% | 278,700 |
| Dec 31, 2025 | 1,326.59 | 1,341.07 | 1,323.93 | 1,329.85 | +1.02% | 266,475 |
| Dec 30, 2025 | 1,312.67 | 1,319.88 | 1,304.39 | 1,316.45 | +0.04% | 149,175 |
| Dec 29, 2025 | 1,310 | 1,320.67 | 1,310 | 1,315.96 | +0.51% | 205,703 |
| Dec 26, 2025 | 1,309.48 | 1,316.68 | 1,305 | 1,309.24 | -0.33% | 120,655 |
| Dec 24, 2025 | 1,311.5 | 1,319.89 | 1,310.86 | 1,313.57 | -0.07% | 72,692 |
| Dec 23, 2025 | 1,305.42 | 1,318.18 | 1,296.26 | 1,314.52 | +0.98% | 246,598 |
| Dec 22, 2025 | 1,280 | 1,303.14 | 1,276.54 | 1,301.79 | +1.95% | 308,543 |
| Dec 19, 2025 | 1,263.57 | 1,280.96 | 1,260.98 | 1,276.83 | +1.11% | 632,987 |
| Dec 18, 2025 | 1,270.99 | 1,276.77 | 1,237.09 | 1,262.78 | +0.09% | 720,106 |
| Dec 17, 2025 | 1,263.8 | 1,286.81 | 1,256.53 | 1,261.64 | -0.70% | 469,012 |
| Dec 16, 2025 | 1,289.79 | 1,292.5 | 1,264.28 | 1,270.57 | -1.66% | 399,315 |
| Dec 15, 2025 | 1,306.58 | 1,312.34 | 1,282.1 | 1,292.08 | -0.20% | 554,427 |
| Dec 12, 2025 | 1,320 | 1,321.25 | 1,293.09 | 1,294.65 | -1.73% | 432,232 |
| Dec 11, 2025 | 1,310.7 | 1,319.15 | 1,304 | 1,317.49 | +1.12% | 293,523 |
| Dec 10, 2025 | 1,320 | 1,322.5 | 1,276.99 | 1,302.9 | -1.15% | 531,400 |
| Dec 9, 2025 | 1,347.32 | 1,356.94 | 1,314.61 | 1,318.02 | -2.16% | 200,046 |
| Dec 8, 2025 | 1,344.54 | 1,353.11 | 1,332.78 | 1,347.17 | +0.02% | 186,876 |
| Dec 5, 2025 | 1,356.49 | 1,359.14 | 1,341.09 | 1,346.86 | -0.97% | 178,649 |
| Dec 4, 2025 | 1,343.24 | 1,367.65 | 1,337.61 | 1,360.1 | +1.70% | 204,361 |
| Dec 3, 2025 | 1,347.52 | 1,349.51 | 1,332.13 | 1,337.33 | -0.47% | 196,998 |
| Dec 2, 2025 | 1,360 | 1,360 | 1,332.68 | 1,343.65 | -0.83% | 193,756 |
| Dec 1, 2025 | 1,351.06 | 1,359.17 | 1,340.04 | 1,354.86 | -0.39% | 202,455 |
| Nov 28, 2025 | 1,354.96 | 1,362.87 | 1,345.05 | 1,360.17 | +0.38% | 114,318 |
| Nov 26, 2025 | 1,352.86 | 1,360.38 | 1,349.66 | 1,355.01 | +0.18% | 239,165 |
| Nov 25, 2025 | 1,338.78 | 1,362.05 | 1,331.94 | 1,352.54 | +1.26% | 283,932 |
| Nov 24, 2025 | 1,341.36 | 1,353.82 | 1,331.79 | 1,335.76 | -0.85% | 479,910 |
| Nov 21, 2025 | 1,329.62 | 1,360.84 | 1,317.03 | 1,347.22 | +1.46% | 294,364 |
| Nov 20, 2025 | 1,352.9 | 1,364.16 | 1,321.33 | 1,327.87 | -0.99% | 265,974 |
| Nov 19, 2025 | 1,343.26 | 1,358.87 | 1,324.55 | 1,341.19 | -0.73% | 310,038 |
| Nov 18, 2025 | 1,345.06 | 1,365.69 | 1,338.21 | 1,351.06 | +1.14% | 388,172 |
| Nov 17, 2025 | 1,347.29 | 1,356.37 | 1,326.18 | 1,335.77 | -0.36% | 362,181 |
Daily open, high, low, close and volume for TransDigm Group Incorporated (TDG). Showing 249 trading days. Unadjusted prices.