Transdigm Group Incorporated
TDG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $1,138.15 | $1,147.78 | $1,128.67 | $1,140.32 | +1.19% | 375.32K |
| Sep 10, 2026 | $1,125.68 | $1,141.57 | $1,119.62 | $1,126.88 | +0.11% | 396.20K |
| Sep 9, 2026 | $1,145.00 | $1,156.80 | $1,124.17 | $1,125.68 | -1.70% | 306.86K |
| Sep 8, 2026 | $1,160.40 | $1,163.57 | $1,143.79 | $1,145.14 | -1.46% | 328.34K |
| Sep 4, 2026 | $1,151.44 | $1,163.43 | $1,146.50 | $1,162.05 | +0.36% | 210.41K |
| Sep 3, 2026 | $1,157.89 | $1,164.12 | $1,144.44 | $1,157.83 | +0.35% | 274.58K |
| Sep 2, 2026 | $1,160.74 | $1,170.55 | $1,152.27 | $1,153.75 | -0.17% | 333.52K |
| Sep 1, 2026 | $1,169.73 | $1,182.00 | $1,153.43 | $1,155.76 | -1.36% | 270.35K |
| Aug 31, 2026 | $1,180.00 | $1,185.47 | $1,161.25 | $1,171.74 | -1.20% | 496.99K |
| Aug 28, 2026 | $1,191.02 | $1,195.51 | $1,179.00 | $1,185.97 | -0.04% | 192.55K |
| Aug 27, 2026 | $1,200.51 | $1,201.15 | $1,182.62 | $1,186.48 | -1.70% | 226.97K |
| Aug 26, 2026 | $1,202.00 | $1,225.97 | $1,197.39 | $1,207.06 | +1.21% | 432.95K |
| Aug 25, 2026 | $1,211.33 | $1,212.38 | $1,183.74 | $1,192.60 | -0.54% | 397.79K |
| Aug 24, 2026 | $1,199.88 | $1,203.71 | $1,187.85 | $1,199.08 | -0.11% | 466.65K |
| Aug 21, 2026 | $1,188.04 | $1,206.20 | $1,185.14 | $1,200.35 | +1.69% | 533.79K |
| Aug 20, 2026 | $1,219.61 | $1,221.23 | $1,179.95 | $1,180.40 | -3.48% | 440.39K |
| Aug 19, 2026 | $1,235.00 | $1,240.20 | $1,220.35 | $1,222.91 | -0.88% | 254.15K |
| Aug 18, 2026 | $1,238.21 | $1,243.18 | $1,225.18 | $1,233.78 | -0.33% | 250.82K |
| Aug 17, 2026 | $1,257.00 | $1,257.10 | $1,232.28 | $1,237.82 | -1.52% | 243.34K |
| Aug 14, 2026 | $1,258.87 | $1,265.76 | $1,238.40 | $1,256.90 | +0.85% | 438.63K |
| Aug 13, 2026 | $1,242.00 | $1,249.38 | $1,216.67 | $1,246.31 | +0.88% | 380.20K |
| Aug 12, 2026 | $1,244.68 | $1,251.06 | $1,234.01 | $1,235.48 | -0.53% | 240.79K |
| Aug 11, 2026 | $1,225.00 | $1,250.55 | $1,221.08 | $1,242.04 | +1.52% | 545.11K |
| Aug 10, 2026 | $1,230.00 | $1,234.98 | $1,212.17 | $1,223.48 | -0.14% | 435.83K |
| Aug 7, 2026 | $1,272.95 | $1,273.07 | $1,220.42 | $1,225.25 | -2.92% | 521.72K |
| Aug 6, 2026 | $1,264.08 | $1,280.17 | $1,250.73 | $1,262.07 | +0.59% | 551.72K |
| Aug 5, 2026 | $1,271.51 | $1,271.51 | $1,234.24 | $1,254.71 | -1.60% | 879.11K |
| Aug 4, 2026 | $1,355.60 | $1,359.27 | $1,233.11 | $1,275.05 | -0.82% | 912.27K |
| Aug 3, 2026 | $1,280.27 | $1,291.49 | $1,260.04 | $1,285.56 | +2.49% | 711.65K |
| Jul 31, 2026 | $1,249.79 | $1,265.08 | $1,240.88 | $1,254.38 | +0.36% | 393.09K |
| Jul 30, 2026 | $1,264.60 | $1,265.00 | $1,236.88 | $1,249.91 | -1.16% | 306.70K |
| Jul 29, 2026 | $1,298.50 | $1,298.50 | $1,261.23 | $1,264.60 | -3.32% | 299.12K |
| Jul 28, 2026 | $1,296.78 | $1,317.66 | $1,288.91 | $1,307.97 | +1.69% | 292.48K |
| Jul 27, 2026 | $1,250.99 | $1,291.86 | $1,247.65 | $1,286.27 | +4.01% | 343.83K |
| Jul 24, 2026 | $1,217.15 | $1,255.71 | $1,217.13 | $1,236.71 | +1.88% | 269.69K |
| Jul 23, 2026 | $1,206.02 | $1,227.73 | $1,204.27 | $1,213.83 | +1.60% | 248.24K |
| Jul 22, 2026 | $1,209.79 | $1,214.48 | $1,192.08 | $1,194.70 | -0.90% | 439.69K |
| Jul 21, 2026 | $1,203.26 | $1,212.95 | $1,197.73 | $1,205.49 | +0.06% | 398.89K |
| Jul 20, 2026 | $1,221.62 | $1,227.07 | $1,203.54 | $1,204.73 | -0.80% | 357.04K |
| Jul 17, 2026 | $1,225.69 | $1,253.60 | $1,209.37 | $1,214.43 | -1.35% | 300.86K |
| Jul 16, 2026 | $1,225.64 | $1,240.37 | $1,216.77 | $1,231.11 | -0.09% | 321.05K |
| Jul 15, 2026 | $1,201.26 | $1,234.38 | $1,195.00 | $1,232.18 | +1.39% | 351.15K |
| Jul 14, 2026 | $1,228.67 | $1,244.16 | $1,215.16 | $1,215.34 | -1.59% | 317.06K |
| Jul 13, 2026 | $1,277.66 | $1,280.82 | $1,212.69 | $1,235.00 | -4.36% | 528.58K |
| Jul 10, 2026 | $1,288.82 | $1,298.72 | $1,280.50 | $1,291.35 | -0.34% | 260.74K |
| Jul 9, 2026 | $1,297.76 | $1,304.34 | $1,289.38 | $1,295.71 | -0.06% | 284.75K |
| Jul 8, 2026 | $1,310.87 | $1,318.86 | $1,288.00 | $1,296.43 | -2.50% | 297.10K |
| Jul 7, 2026 | $1,352.96 | $1,358.55 | $1,322.46 | $1,329.63 | -1.23% | 253.16K |
| Jul 6, 2026 | $1,359.99 | $1,359.99 | $1,334.91 | $1,346.12 | -0.18% | 242.85K |
| Jul 2, 2026 | $1,324.36 | $1,350.74 | $1,318.35 | $1,348.49 | +3.00% | 363.10K |
| Jul 1, 2026 | $1,340.64 | $1,345.10 | $1,304.74 | $1,309.18 | -1.72% | 423.14K |
| Jun 30, 2026 | $1,330.19 | $1,336.17 | $1,309.08 | $1,332.04 | +0.65% | 446.06K |
| Jun 29, 2026 | $1,318.74 | $1,343.40 | $1,315.25 | $1,323.44 | -0.08% | 450.60K |
| Jun 26, 2026 | $1,327.99 | $1,331.27 | $1,314.10 | $1,324.56 | -0.60% | 818.10K |
| Jun 25, 2026 | $1,328.04 | $1,361.77 | $1,321.38 | $1,332.56 | +0.75% | 359.73K |
| Jun 24, 2026 | $1,294.42 | $1,333.07 | $1,289.65 | $1,322.67 | +1.93% | 424.70K |
| Jun 23, 2026 | $1,291.83 | $1,308.32 | $1,280.70 | $1,297.68 | +0.14% | 334.69K |
| Jun 22, 2026 | $1,319.99 | $1,321.00 | $1,281.94 | $1,295.90 | -2.44% | 397.07K |
| Jun 18, 2026 | $1,330.18 | $1,337.34 | $1,304.86 | $1,328.31 | +0.88% | 741.73K |
| Jun 17, 2026 | $1,291.86 | $1,331.33 | $1,284.92 | $1,316.75 | — | 424.55K |
