Transdigm Group Incorporated
TDG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $1,167.33 | $1,213.67 | $1,162.39 | $1,213.62 | +5.83% | 466.98K |
| Oct 30, 2026 | $1,178.88 | $1,181.88 | $1,145.25 | $1,146.81 | -2.47% | 395.44K |
| Oct 29, 2026 | $1,155.83 | $1,185.60 | $1,147.29 | $1,175.91 | +3.46% | 331.14K |
| Oct 28, 2026 | $1,130.65 | $1,151.68 | $1,128.85 | $1,136.53 | +0.56% | 254.78K |
| Oct 27, 2026 | $1,126.30 | $1,134.43 | $1,119.12 | $1,130.23 | +0.05% | 323.87K |
| Oct 26, 2026 | $1,111.00 | $1,131.15 | $1,106.78 | $1,129.70 | +2.25% | 384.89K |
| Oct 23, 2026 | $1,124.81 | $1,124.81 | $1,082.59 | $1,104.84 | -3.23% | 437.63K |
| Oct 22, 2026 | $1,122.07 | $1,144.41 | $1,105.26 | $1,141.74 | +1.09% | 489.00K |
| Oct 21, 2026 | $1,148.94 | $1,154.85 | $1,122.51 | $1,129.38 | -1.20% | 346.81K |
| Oct 20, 2026 | $1,137.42 | $1,152.70 | $1,127.53 | $1,143.06 | +0.05% | 348.00K |
| Oct 19, 2026 | $1,135.00 | $1,146.88 | $1,127.52 | $1,142.45 | +0.27% | 283.45K |
| Oct 16, 2026 | $1,144.14 | $1,158.04 | $1,135.72 | $1,139.34 | +0.45% | 395.84K |
| Oct 15, 2026 | $1,118.43 | $1,136.34 | $1,111.95 | $1,134.24 | +2.20% | 287.99K |
| Oct 14, 2026 | $1,112.19 | $1,115.42 | $1,099.14 | $1,109.77 | -0.24% | 316.13K |
| Oct 13, 2026 | $1,113.01 | $1,115.71 | $1,091.16 | $1,112.39 | -0.67% | 331.22K |
| Oct 12, 2026 | $1,107.25 | $1,129.21 | $1,105.15 | $1,119.94 | +1.08% | 330.54K |
| Oct 9, 2026 | $1,090.02 | $1,110.77 | $1,085.00 | $1,107.99 | +1.72% | 278.70K |
| Oct 8, 2026 | $1,091.73 | $1,104.51 | $1,087.50 | $1,089.30 | -0.63% | 424.27K |
| Oct 7, 2026 | $1,092.01 | $1,101.75 | $1,082.04 | $1,096.21 | -0.65% | 399.45K |
| Oct 6, 2026 | $1,093.00 | $1,110.33 | $1,082.66 | $1,103.33 | +0.98% | 287.34K |
| Oct 5, 2026 | $1,087.00 | $1,098.74 | $1,078.00 | $1,092.66 | +0.21% | 318.28K |
| Oct 2, 2026 | $1,102.73 | $1,108.44 | $1,086.13 | $1,090.38 | -0.63% | 278.63K |
| Oct 1, 2026 | $1,083.26 | $1,102.20 | $1,080.09 | $1,097.24 | +1.35% | 402.12K |
| Sep 30, 2026 | $1,099.36 | $1,099.39 | $1,077.83 | $1,082.60 | -1.56% | 385.16K |
| Sep 29, 2026 | $1,107.82 | $1,118.72 | $1,091.01 | $1,099.79 | -0.85% | 456.25K |
| Sep 28, 2026 | $1,105.35 | $1,112.45 | $1,092.94 | $1,109.22 | -0.63% | 330.72K |
| Sep 25, 2026 | $1,107.99 | $1,118.15 | $1,100.01 | $1,116.20 | +0.99% | 223.01K |
| Sep 24, 2026 | $1,102.06 | $1,115.06 | $1,096.86 | $1,105.28 | 0.00% | 304.67K |
| Sep 23, 2026 | $1,110.56 | $1,127.68 | $1,101.93 | $1,105.28 | -0.64% | 287.07K |
| Sep 22, 2026 | $1,119.45 | $1,122.47 | $1,085.06 | $1,112.42 | +0.25% | 551.18K |
| Sep 21, 2026 | $1,091.30 | $1,113.09 | $1,088.53 | $1,109.65 | +2.17% | 461.73K |
| Sep 18, 2026 | $1,077.16 | $1,090.86 | $1,076.54 | $1,086.05 | +0.93% | 809.49K |
| Sep 17, 2026 | $1,094.51 | $1,097.65 | $1,075.41 | $1,076.01 | -0.38% | 452.87K |
| Sep 16, 2026 | $1,084.79 | $1,108.37 | $1,071.25 | $1,080.11 | -0.45% | 604.43K |
| Sep 15, 2026 | $1,112.93 | $1,123.44 | $1,082.40 | $1,085.00 | -2.36% | 439.14K |
| Sep 14, 2026 | $1,124.00 | $1,131.31 | $1,102.37 | $1,111.22 | -2.55% | 427.88K |
| 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 | — | 435.83K |
