5 DAY PERFORMANCE
+3.05%
1 MONTH PERFORMANCE
+3.29%
3 MONTH PERFORMANCE
-6.47%
6 MONTH PERFORMANCE
+4.72%
YEAR-TO-DATE PERFORMANCE
+2.63%
1 YEAR PERFORMANCE
+25.92%
TransDigm Group Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1,285.09 | $1,300.73 (1.22%) | $1,307.39 | $1,284.10 | 198,811 | $75.44 B |
| 01/13/2025 | $1,253.09 | $1,278.46 (2.02%) | $1,280.47 | $1,252.95 | 221,600 | $74.15 B |
| 01/10/2025 | $1,273.45 | $1,262.11 (-0.89%) | $1,287.20 | $1,260.46 | 266,900 | $73.20 B |
| 01/08/2025 | $1,255.52 | $1,282.32 (2.13%) | $1,284.20 | $1,240.34 | 319,543 | $74.37 B |
| 01/07/2025 | $1,248.86 | $1,252.13 (0.26%) | $1,263.19 | $1,242.49 | 190,939 | $72.62 B |
| 01/06/2025 | $1,276.62 | $1,251.32 (-1.98%) | $1,276.84 | $1,245.82 | 363,545 | $72.58 B |
| 01/03/2025 | $1,256.90 | $1,275.56 (1.48%) | $1,282.24 | $1,256.90 | 219,743 | $73.98 B |
| 01/02/2025 | $1,271.86 | $1,254.11 (-1.4%) | $1,272.05 | $1,245.34 | 297,706 | $72.74 B |
| 12/31/2024 | $1,282.33 | $1,267.28 (-1.17%) | $1,289.18 | $1,261.97 | 256,600 | $73.50 B |
| 12/30/2024 | $1,267.31 | $1,279.91 (0.99%) | $1,287.78 | $1,266.84 | 216,618 | $74.23 B |
| 12/27/2024 | $1,289.17 | $1,290.90 (0.13%) | $1,297.90 | $1,283.66 | 154,000 | $74.87 B |
| 12/26/2024 | $1,298.87 | $1,301.23 (0.18%) | $1,302.49 | $1,291.39 | 108,500 | $75.47 B |
| 12/24/2024 | $1,287.15 | $1,301.66 (1.13%) | $1,301.66 | $1,283.68 | 91,517 | $75.50 B |
| 12/23/2024 | $1,269.61 | $1,290.61 (1.65%) | $1,296.55 | $1,263.83 | 271,922 | $74.86 B |
| 12/20/2024 | $1,247.00 | $1,276.15 (2.34%) | $1,293.38 | $1,247.00 | 608,490 | $74.02 B |
| 12/19/2024 | $1,250.00 | $1,260.12 (0.81%) | $1,266.14 | $1,246.71 | 454,725 | $73.09 B |
| 12/18/2024 | $1,265.05 | $1,239.00 (-2.06%) | $1,277.64 | $1,238.40 | 566,861 | $71.86 B |
| 12/17/2024 | $1,271.38 | $1,274.24 (0.22%) | $1,278.82 | $1,256.25 | 560,000 | $73.91 B |
| 12/16/2024 | $1,263.55 | $1,280.04 (1.31%) | $1,282.84 | $1,258.18 | 350,316 | $74.24 B |
| 12/13/2024 | $1,236.82 | $1,259.12 (1.8%) | $1,261.65 | $1,234.85 | 236,000 | $73.03 B |
| 12/12/2024 | $1,243.81 | $1,240.52 (-0.26%) | $1,254.00 | $1,235.80 | 407,700 | $71.95 B |
| 12/11/2024 | $1,271.56 | $1,246.65 (-1.96%) | $1,275.37 | $1,245.37 | 220,200 | $72.31 B |
| 12/10/2024 | $1,261.90 | $1,261.57 (-0.03%) | $1,268.83 | $1,251.09 | 171,117 | $73.17 B |
| 12/09/2024 | $1,278.75 | $1,258.49 (-1.58%) | $1,278.75 | $1,250.48 | 243,500 | $72.99 B |
| 12/06/2024 | $1,291.69 | $1,279.21 (-0.97%) | $1,295.29 | $1,268.13 | 289,929 | $74.19 B |
| 12/05/2024 | $1,294.35 | $1,292.86 (-0.12%) | $1,311.51 | $1,285.38 | 261,544 | $74.99 B |
| 12/04/2024 | $1,257.71 | $1,307.81 (3.98%) | $1,317.59 | $1,257.71 | 348,600 | $75.85 B |
| 12/03/2024 | $1,254.66 | $1,258.71 (0.32%) | $1,265.55 | $1,249.83 | 206,829 | $73.01 B |
| 12/02/2024 | $1,265.57 | $1,260.47 (-0.4%) | $1,284.27 | $1,247.47 | 353,500 | $73.11 B |
| 11/29/2024 | $1,262.80 | $1,252.97 (-0.78%) | $1,262.80 | $1,240.67 | 171,100 | $72.67 B |
| 11/27/2024 | $1,262.00 | $1,249.33 (-1%) | $1,266.50 | $1,244.94 | 286,400 | $72.46 B |
| 11/26/2024 | $1,260.95 | $1,262.61 (0.13%) | $1,273.89 | $1,247.62 | 344,900 | $73.23 B |
| 11/25/2024 | $1,268.00 | $1,260.98 (-0.55%) | $1,268.00 | $1,248.24 | 436,900 | $73.14 B |
| 11/22/2024 | $1,239.00 | $1,260.32 (1.72%) | $1,266.78 | $1,230.05 | 486,600 | $73.10 B |
| 11/21/2024 | $1,305.20 | $1,240.13 (-4.99%) | $1,311.01 | $1,237.46 | 567,350 | $71.93 B |
| 11/20/2024 | $1,263.13 | $1,293.11 (2.37%) | $1,297.97 | $1,250.26 | 377,223 | $75.00 B |
| 11/19/2024 | $1,250.89 | $1,250.62 (-0.02%) | $1,257.37 | $1,246.21 | 319,335 | $72.54 B |
| 11/18/2024 | $1,260.96 | $1,252.35 (-0.68%) | $1,266.21 | $1,242.99 | 268,300 | $72.64 B |
| 11/15/2024 | $1,265.43 | $1,254.16 (-0.89%) | $1,279.47 | $1,240.20 | 481,100 | $72.74 B |
| 11/14/2024 | $1,355.12 | $1,271.71 (-6.16%) | $1,355.12 | $1,257.97 | 667,537 | $73.76 B |
| 11/13/2024 | $1,361.93 | $1,363.00 (0.08%) | $1,377.46 | $1,354.14 | 227,505 | $79.05 B |
| 11/12/2024 | $1,378.09 | $1,355.42 (-1.65%) | $1,380.63 | $1,344.03 | 266,142 | $78.61 B |
| 11/11/2024 | $1,361.04 | $1,374.76 (1.01%) | $1,384.68 | $1,360.29 | 214,600 | $79.74 B |
| 11/08/2024 | $1,327.87 | $1,350.98 (1.74%) | $1,370.11 | $1,327.87 | 245,524 | $78.36 B |
| 11/07/2024 | $1,347.00 | $1,329.39 (-1.31%) | $1,359.90 | $1,306.03 | 509,733 | $77.10 B |
| 11/06/2024 | $1,398.00 | $1,382.60 (-1.1%) | $1,400.00 | $1,366.64 | 397,080 | $80.19 B |
| 11/05/2024 | $1,322.38 | $1,337.60 (1.15%) | $1,339.00 | $1,318.00 | 166,589 | $77.58 B |
| 11/04/2024 | $1,308.93 | $1,315.39 (0.49%) | $1,321.92 | $1,306.77 | 179,600 | $76.29 B |
| 11/01/2024 | $1,307.81 | $1,304.50 (-0.25%) | $1,317.42 | $1,300.00 | 218,000 | $75.53 B |
| 10/31/2024 | $1,325.00 | $1,302.30 (-1.71%) | $1,330.24 | $1,300.03 | 268,507 | $75.40 B |
| 10/30/2024 | $1,328.95 | $1,329.63 (0.05%) | $1,344.55 | $1,328.00 | 219,089 | $76.99 B |
| 10/29/2024 | $1,331.66 | $1,336.17 (0.34%) | $1,342.00 | $1,326.52 | 162,821 | $77.36 B |
| 10/28/2024 | $1,363.78 | $1,339.08 (-1.81%) | $1,363.78 | $1,337.43 | 170,000 | $77.53 B |
| 10/25/2024 | $1,355.02 | $1,354.83 (-0.01%) | $1,363.34 | $1,345.04 | 133,500 | $78.44 B |
| 10/24/2024 | $1,361.12 | $1,345.56 (-1.14%) | $1,369.37 | $1,343.13 | 120,518 | $77.91 B |
| 10/23/2024 | $1,350.41 | $1,357.59 (0.53%) | $1,367.21 | $1,349.54 | 143,242 | $78.60 B |
| 10/22/2024 | $1,378.83 | $1,350.41 (-2.06%) | $1,378.83 | $1,337.25 | 206,140 | $78.19 B |
| 10/21/2024 | $1,400.00 | $1,386.86 (-0.94%) | $1,406.07 | $1,375.06 | 152,846 | $80.30 B |
| 10/18/2024 | $1,410.28 | $1,397.16 (-0.93%) | $1,410.28 | $1,390.06 | 134,000 | $80.90 B |
| 10/17/2024 | $1,394.76 | $1,401.96 (0.52%) | $1,414.75 | $1,390.40 | 197,300 | $81.17 B |
| 10/16/2024 | $1,393.02 | $1,384.07 (-0.64%) | $1,395.38 | $1,373.32 | 193,200 | $80.14 B |
| 10/15/2024 | $1,422.04 | $1,390.52 (-2.22%) | $1,422.04 | $1,389.90 | 156,000 | $80.51 B |