Transdigm Group Incorporated$1,241.97CRH · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $99.32 | $99.89 | $97.70 | $98.84 | +0.25% | 4.49M |
| Aug 3, 2026 | $96.45 | $98.70 | $95.33 | $98.59 | +3.77% | 5.06M |
| Jul 31, 2026 | $95.11 | $96.28 | $94.12 | $95.01 | -1.03% | 7.50M |
| Jul 30, 2026 | $102.08 | $102.25 | $95.36 | $96.00 | -3.72% | 5.62M |
| Jul 29, 2026 | $102.38 | $102.89 | $99.33 | $99.71 | -3.57% | 4.92M |
| Jul 28, 2026 | $103.92 | $104.28 | $102.14 | $103.40 | +0.52% | 4.20M |
| Jul 27, 2026 | $102.01 | $103.47 | $100.82 | $102.86 | +2.99% | 4.12M |
| Jul 24, 2026 | $98.85 | $100.44 | $97.42 | $99.87 | +1.89% | 2.96M |
| Jul 23, 2026 | $99.01 | $100.11 | $97.28 | $98.02 | -2.04% | 5.70M |
| Jul 22, 2026 | $100.20 | $101.37 | $99.71 | $100.06 | +0.32% | 3.19M |
| Jul 21, 2026 | $100.55 | $101.02 | $98.39 | $99.74 | -0.21% | 4.10M |
| Jul 20, 2026 | $103.91 | $104.42 | $99.56 | $99.95 | -2.89% | 4.23M |
| Jul 17, 2026 | $103.56 | $105.71 | $102.63 | $102.92 | -2.53% | 3.07M |
| Jul 16, 2026 | $103.98 | $105.88 | $103.58 | $105.59 | +1.57% | 2.57M |
| Jul 15, 2026 | $103.42 | $106.22 | $102.82 | $103.96 | +0.05% | 3.80M |
| Jul 14, 2026 | $104.36 | $106.00 | $103.13 | $103.91 | +1.17% | 3.38M |
| Jul 13, 2026 | $103.82 | $105.29 | $102.11 | $102.71 | -1.91% | 3.17M |
| Jul 10, 2026 | $104.64 | $106.38 | $104.03 | $104.71 | +0.34% | 2.00M |
| Jul 9, 2026 | $102.68 | $104.68 | $102.30 | $104.36 | +1.37% | 4.53M |
| Jul 8, 2026 | $102.90 | $104.34 | $102.00 | $102.95 | -3.07% | 3.41M |
| Jul 7, 2026 | $107.41 | $108.11 | $104.40 | $106.21 | -1.27% | 3.34M |
| Jul 6, 2026 | $108.37 | $109.21 | $105.77 | $107.58 | +0.05% | 3.87M |
| Jul 2, 2026 | $106.70 | $108.20 | $106.01 | $107.53 | +2.22% | 3.85M |
| Jul 1, 2026 | $106.41 | $108.15 | $105.06 | $105.19 | -1.69% | 5.62M |
| Jun 30, 2026 | $108.80 | $109.99 | $106.63 | $107.00 | -1.72% | 3.92M |
| Jun 29, 2026 | $109.64 | $110.51 | $107.41 | $108.87 | -3.07% | 5.02M |
| Jun 26, 2026 | $113.28 | $114.25 | $110.74 | $112.32 | -0.65% | 6.43M |
| Jun 25, 2026 | $113.29 | $116.90 | $112.81 | $113.05 | +0.92% | 4.30M |
| Jun 24, 2026 | $110.64 | $113.31 | $110.08 | $112.02 | +1.58% | 5.24M |
| Jun 23, 2026 | $109.63 | $111.80 | $108.97 | $110.28 | -0.87% | 4.99M |
| Jun 22, 2026 | $107.62 | $112.68 | $106.22 | $111.25 | +0.01% | 6.93M |
| Jun 18, 2026 | $111.18 | $113.71 | $111.17 | $111.24 | +1.67% | 8.31M |
| Jun 17, 2026 | $112.54 | $115.49 | $108.95 | $109.41 | -3.04% | 6.04M |
| Jun 16, 2026 | $110.62 | $113.28 | $110.62 | $112.84 | +2.97% | 5.30M |
| Jun 15, 2026 | $110.00 | $113.52 | $109.00 | $109.59 | +2.92% | 5.30M |
| Jun 12, 2026 | $106.94 | $107.31 | $104.72 | $106.48 | +1.57% | 3.86M |
| Jun 11, 2026 | $100.61 | $105.18 | $100.13 | $104.83 | +4.85% | 6.17M |
| Jun 10, 2026 | $103.68 | $104.39 | $99.95 | $99.98 | -3.59% | 4.01M |
| Jun 9, 2026 | $103.08 | $104.43 | $101.65 | $103.70 | +2.14% | 3.40M |
| Jun 8, 2026 | $104.32 | $104.93 | $101.51 | $101.53 | -3.36% | 3.68M |
| Jun 5, 2026 | $106.16 | $107.06 | $104.18 | $105.06 | -1.42% | 2.97M |
| Jun 4, 2026 | $107.08 | $107.81 | $105.70 | $106.57 | +0.64% | 2.95M |
| Jun 3, 2026 | $105.36 | $106.64 | $104.74 | $105.89 | -0.59% | 4.53M |
| Jun 2, 2026 | $105.54 | $108.07 | $105.54 | $106.52 | -0.22% | 3.11M |
| Jun 1, 2026 | $106.72 | $107.41 | $104.19 | $106.75 | -1.88% | 3.78M |
| May 29, 2026 | $108.00 | $111.11 | $107.93 | $108.79 | +1.90% | 7.44M |
| May 28, 2026 | $106.00 | $107.04 | $104.94 | $106.76 | +0.48% | 3.81M |
| May 27, 2026 | $104.07 | $107.20 | $103.85 | $106.25 | +4.05% | 6.59M |
| May 26, 2026 | $99.95 | $102.56 | $99.00 | $102.11 | +1.73% | 3.81M |
| May 22, 2026 | $102.25 | $102.60 | $99.54 | $100.37 | -0.65% | 3.94M |
| May 21, 2026 | $100.24 | $101.81 | $98.76 | $101.03 | -0.41% | 8.53M |
| May 20, 2026 | $99.50 | $102.03 | $97.80 | $101.45 | +2.95% | 9.30M |
| May 19, 2026 | $102.18 | $102.98 | $98.35 | $98.54 | -4.69% | 6.24M |
| May 18, 2026 | $103.56 | $104.32 | $102.42 | $103.39 | +0.17% | 5.40M |
| May 15, 2026 | $104.92 | $106.46 | $101.19 | $103.21 | -4.11% | 5.80M |
| May 14, 2026 | $109.68 | $109.98 | $107.57 | $107.63 | -1.03% | 3.65M |
| May 13, 2026 | $109.72 | $111.52 | $108.30 | $108.75 | -2.37% | 4.91M |
| May 12, 2026 | $111.34 | $112.68 | $110.14 | $111.39 | -1.05% | 5.38M |
| May 11, 2026 | $113.75 | $114.44 | $112.05 | $112.57 | -1.05% | 2.95M |
| May 8, 2026 | $113.75 | $114.00 | $112.36 | $113.76 | — | 5.74M |
