Transdigm Group Incorporated Common Stock (TDG)

1,392.09
+14.67 (1.07%)
NYSE · Last Trade: Jan 11th, 11:40 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Transdigm Group Incorporated Common Stock (TDG)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/20261,379.131,395.001,355.591,392.09410,0771,392.09
1/08/20261,403.191,414.521,356.241,377.42435,6141,377.42
1/07/20261,387.151,395.021,380.371,385.25460,3541,385.25
1/06/20261,368.161,389.281,366.671,384.40463,1291,384.40
1/05/20261,358.291,388.001,358.291,367.89296,6431,367.89
1/02/20261,329.031,359.981,319.751,358.55278,7021,358.55
12/31/20251,326.591,341.071,323.931,329.85266,4761,329.85
12/30/20251,312.671,319.881,304.391,316.45149,1751,316.45
12/29/20251,310.001,320.671,310.001,315.96205,6701,315.96
12/26/20251,309.481,316.681,305.001,309.24120,6571,309.24
12/24/20251,311.501,319.891,310.861,313.5772,6931,313.57
12/23/20251,305.421,318.181,296.261,314.52246,5971,314.52
12/22/20251,280.001,303.141,276.541,301.79308,5451,301.79
12/19/20251,263.571,280.961,260.971,276.83632,9911,276.83
12/18/20251,270.991,276.771,237.091,262.78717,4821,262.78
12/17/20251,263.801,286.811,256.531,261.64473,8011,261.64
12/16/20251,289.791,292.491,264.281,270.57399,3151,270.57
12/15/20251,306.581,312.341,282.101,292.08554,4271,292.08
12/12/20251,320.001,321.251,293.091,294.65432,2351,294.65
12/11/20251,310.701,319.151,304.001,317.49294,1671,317.49
12/10/20251,320.001,322.501,276.991,302.90531,4011,302.90
12/09/20251,347.321,356.941,314.611,318.02199,9981,318.02
12/08/20251,344.541,353.111,332.781,347.17186,4501,347.17
12/05/20251,356.491,359.141,341.091,346.86178,6501,346.86
12/04/20251,343.241,367.651,337.601,360.10204,3591,360.10
12/03/20251,347.521,349.511,332.121,337.33196,9921,337.33
12/02/20251,360.001,360.001,332.681,343.65193,7561,343.65
12/01/20251,351.061,359.171,340.041,354.86202,4341,354.86
11/28/20251,354.961,362.861,345.051,360.17114,3201,360.17
11/26/20251,352.861,360.381,349.661,355.01239,1661,355.01
11/25/20251,338.781,362.051,331.941,352.54283,9331,352.54
11/24/20251,341.361,353.821,331.791,335.76467,6941,335.76
11/21/20251,329.621,360.841,317.031,347.22294,3661,347.22
11/20/20251,352.901,364.161,321.331,327.87265,9741,327.87
11/19/20251,343.261,358.871,324.551,341.19310,0381,341.19
11/18/20251,345.061,365.691,338.211,351.06388,1841,351.06
11/17/20251,347.291,356.371,326.181,335.77362,0661,335.77
11/14/20251,329.081,359.151,322.401,340.60312,9311,340.60
11/13/20251,322.531,358.011,312.171,325.04575,9431,325.04
11/12/20251,279.131,341.601,279.131,307.97569,1711,307.97
11/11/20251,285.201,296.421,273.231,294.00330,1101,294.00
11/10/20251,281.501,296.211,270.001,288.91294,9981,288.91
11/07/20251,261.041,286.341,255.511,284.76261,9981,284.76
11/06/20251,260.571,279.701,251.211,271.60256,1751,271.60
11/05/20251,275.561,299.381,261.451,266.31326,4961,266.31
11/04/20251,292.551,308.171,283.001,291.97250,2071,291.97
11/03/20251,308.831,310.801,292.811,300.00199,3131,300.00
10/31/20251,301.011,311.411,300.541,308.51224,2281,308.51
10/30/20251,312.821,333.591,304.171,306.14259,9811,306.14
10/29/20251,327.231,337.821,301.601,316.00243,7931,316.00
10/28/20251,354.461,356.941,334.311,335.12261,6231,335.12
10/27/20251,354.761,365.791,346.621,354.46229,6931,354.46
10/24/20251,353.501,361.511,347.511,359.30203,4541,359.30
10/23/20251,314.211,351.721,314.211,350.00284,5471,350.00
10/22/20251,323.671,332.511,313.791,314.19261,8021,314.19
10/21/20251,313.541,331.831,309.501,329.17252,3461,329.17
10/20/20251,270.001,311.161,269.531,301.68383,3031,301.68
10/17/20251,253.081,270.071,249.871,265.88288,8481,265.88
10/16/20251,243.161,270.001,240.401,249.42387,3691,249.42
10/15/20251,299.351,313.271,235.691,237.71750,9851,237.71
10/14/20251,286.911,322.271,284.001,312.48240,7541,312.48
10/13/20251,282.101,293.921,269.871,293.08309,9341,293.08