5 DAY PERFORMANCE
+1.78%
1 MONTH PERFORMANCE
-0.44%
3 MONTH PERFORMANCE
-0.27%
6 MONTH PERFORMANCE
-4.34%
YEAR-TO-DATE PERFORMANCE
+5.46%
1 YEAR PERFORMANCE
+10.13%
TransDigm Group Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1,342.90 | $1,337.66 (-0.39%) | $1,361.41 | $1,333.80 | 222,884 | $77.99 B |
| 04/16/2025 | $1,353.67 | $1,336.30 (-1.28%) | $1,368.30 | $1,334.09 | 324,300 | $77.91 B |
| 04/15/2025 | $1,326.83 | $1,360.92 (2.57%) | $1,369.40 | $1,323.49 | 575,500 | $79.34 B |
| 04/14/2025 | $1,325.80 | $1,337.13 (0.85%) | $1,348.83 | $1,317.25 | 337,706 | $77.95 B |
| 04/11/2025 | $1,294.68 | $1,313.09 (1.42%) | $1,320.88 | $1,278.12 | 268,300 | $76.55 B |
| 04/10/2025 | $1,301.05 | $1,298.20 (-0.22%) | $1,329.29 | $1,257.16 | 360,200 | $75.69 B |
| 04/09/2025 | $1,219.76 | $1,317.07 (7.98%) | $1,325.77 | $1,209.75 | 509,352 | $76.79 B |
| 04/08/2025 | $1,295.99 | $1,231.75 (-4.96%) | $1,307.77 | $1,214.02 | 365,706 | $71.81 B |
| 04/07/2025 | $1,207.42 | $1,249.55 (3.49%) | $1,296.80 | $1,183.60 | 614,500 | $72.85 B |
| 04/04/2025 | $1,330.01 | $1,237.85 (-6.93%) | $1,344.82 | $1,237.85 | 581,905 | $72.17 B |
| 04/03/2025 | $1,360.00 | $1,363.42 (0.25%) | $1,415.45 | $1,340.50 | 352,374 | $79.49 B |
| 04/02/2025 | $1,378.62 | $1,399.57 (1.52%) | $1,415.40 | $1,371.55 | 251,648 | $81.59 B |
| 04/01/2025 | $1,380.47 | $1,397.44 (1.23%) | $1,402.34 | $1,376.06 | 222,752 | $81.47 B |
| 03/31/2025 | $1,377.46 | $1,383.29 (0.42%) | $1,393.84 | $1,367.70 | 381,000 | $80.65 B |
| 03/28/2025 | $1,380.11 | $1,377.20 (-0.21%) | $1,385.37 | $1,364.02 | 272,912 | $80.29 B |
| 03/27/2025 | $1,396.76 | $1,384.26 (-0.89%) | $1,399.54 | $1,372.57 | 166,000 | $80.70 B |
| 03/26/2025 | $1,400.00 | $1,394.04 (-0.43%) | $1,407.36 | $1,384.56 | 226,400 | $81.27 B |
| 03/25/2025 | $1,383.21 | $1,394.11 (0.79%) | $1,397.29 | $1,377.21 | 187,044 | $81.28 B |
| 03/24/2025 | $1,348.10 | $1,380.35 (2.39%) | $1,383.51 | $1,338.01 | 204,800 | $80.47 B |
| 03/21/2025 | $1,361.16 | $1,346.12 (-1.1%) | $1,361.16 | $1,327.92 | 545,228 | $78.48 B |
| 03/20/2025 | $1,356.10 | $1,360.74 (0.34%) | $1,367.15 | $1,350.13 | 189,822 | $79.33 B |
| 03/19/2025 | $1,342.43 | $1,371.32 (2.15%) | $1,375.00 | $1,342.43 | 241,117 | $79.95 B |
| 03/18/2025 | $1,358.13 | $1,342.43 (-1.16%) | $1,358.13 | $1,334.00 | 192,018 | $78.26 B |
| 03/17/2025 | $1,350.00 | $1,358.94 (0.66%) | $1,363.38 | $1,345.26 | 191,000 | $79.23 B |
| 03/14/2025 | $1,336.46 | $1,346.50 (0.75%) | $1,350.00 | $1,325.00 | 182,200 | $78.50 B |
| 03/13/2025 | $1,323.31 | $1,330.22 (0.52%) | $1,339.12 | $1,311.35 | 267,800 | $77.55 B |
| 03/12/2025 | $1,327.83 | $1,325.37 (-0.19%) | $1,332.52 | $1,304.79 | 343,219 | $77.27 B |
| 03/11/2025 | $1,332.52 | $1,319.87 (-0.95%) | $1,335.12 | $1,305.27 | 212,950 | $76.95 B |
| 03/10/2025 | $1,324.97 | $1,336.05 (0.84%) | $1,353.57 | $1,319.85 | 325,729 | $77.89 B |
| 03/07/2025 | $1,332.88 | $1,341.59 (0.65%) | $1,343.24 | $1,306.15 | 329,033 | $78.21 B |
| 03/06/2025 | $1,355.25 | $1,344.68 (-0.78%) | $1,367.86 | $1,336.16 | 271,100 | $78.39 B |
| 03/05/2025 | $1,346.99 | $1,375.02 (2.08%) | $1,376.65 | $1,342.34 | 206,800 | $80.16 B |
| 03/04/2025 | $1,361.04 | $1,349.81 (-0.83%) | $1,378.55 | $1,334.54 | 261,245 | $78.69 B |
| 03/03/2025 | $1,370.00 | $1,370.82 (0.06%) | $1,382.11 | $1,353.01 | 246,400 | $79.92 B |
| 02/28/2025 | $1,359.89 | $1,367.20 (0.54%) | $1,370.00 | $1,333.80 | 267,200 | $79.71 B |
| 02/27/2025 | $1,340.90 | $1,349.52 (0.64%) | $1,360.00 | $1,338.92 | 156,441 | $78.68 B |
| 02/26/2025 | $1,336.72 | $1,332.80 (-0.29%) | $1,345.68 | $1,327.31 | 150,200 | $77.70 B |
| 02/25/2025 | $1,325.78 | $1,333.73 (0.6%) | $1,337.31 | $1,304.14 | 221,918 | $77.76 B |
| 02/24/2025 | $1,316.71 | $1,313.03 (-0.28%) | $1,325.83 | $1,289.76 | 248,128 | $76.55 B |
| 02/21/2025 | $1,306.27 | $1,290.13 (-1.24%) | $1,319.12 | $1,278.36 | 198,831 | $75.21 B |
| 02/20/2025 | $1,341.17 | $1,312.54 (-2.13%) | $1,350.00 | $1,306.32 | 150,400 | $76.52 B |
| 02/19/2025 | $1,305.00 | $1,342.45 (2.87%) | $1,347.74 | $1,305.00 | 319,600 | $78.26 B |
| 02/18/2025 | $1,316.76 | $1,299.48 (-1.31%) | $1,323.52 | $1,292.95 | 281,100 | $75.76 B |
| 02/14/2025 | $1,337.00 | $1,314.19 (-1.71%) | $1,337.00 | $1,298.20 | 350,700 | $76.62 B |
| 02/13/2025 | $1,353.75 | $1,335.96 (-1.31%) | $1,361.35 | $1,328.51 | 337,918 | $77.89 B |
| 02/12/2025 | $1,348.62 | $1,353.46 (0.36%) | $1,366.14 | $1,335.71 | 309,301 | $78.91 B |
| 02/11/2025 | $1,333.30 | $1,361.37 (2.11%) | $1,364.70 | $1,323.90 | 262,933 | $79.37 B |
| 02/10/2025 | $1,331.13 | $1,335.30 (0.31%) | $1,335.80 | $1,312.70 | 199,200 | $77.85 B |
| 02/07/2025 | $1,323.00 | $1,327.34 (0.33%) | $1,330.78 | $1,308.59 | 222,342 | $77.38 B |
| 02/06/2025 | $1,288.86 | $1,299.35 (0.81%) | $1,312.99 | $1,265.90 | 406,212 | $75.75 B |
| 02/05/2025 | $1,313.56 | $1,291.51 (-1.68%) | $1,314.31 | $1,276.47 | 373,348 | $75.30 B |
| 02/04/2025 | $1,253.46 | $1,307.66 (4.32%) | $1,362.16 | $1,253.46 | 544,520 | $76.24 B |
| 02/03/2025 | $1,333.59 | $1,352.78 (1.44%) | $1,358.00 | $1,331.61 | 359,381 | $78.87 B |
| 01/31/2025 | $1,367.75 | $1,353.34 (-1.05%) | $1,371.68 | $1,350.52 | 192,100 | $78.90 B |
| 01/30/2025 | $1,347.00 | $1,364.89 (1.33%) | $1,367.27 | $1,345.89 | 198,115 | $79.16 B |
| 01/29/2025 | $1,325.59 | $1,338.92 (1.01%) | $1,346.94 | $1,325.59 | 191,800 | $77.66 B |
| 01/28/2025 | $1,352.70 | $1,329.48 (-1.72%) | $1,353.00 | $1,320.72 | 214,800 | $77.11 B |
| 01/27/2025 | $1,328.77 | $1,344.23 (1.16%) | $1,347.41 | $1,323.99 | 236,700 | $77.97 B |
| 01/24/2025 | $1,349.41 | $1,341.82 (-0.56%) | $1,349.52 | $1,336.88 | 185,200 | $77.83 B |
| 01/23/2025 | $1,379.14 | $1,349.98 (-2.11%) | $1,379.46 | $1,337.92 | 239,600 | $78.30 B |
| 01/22/2025 | $1,360.00 | $1,354.00 (-0.44%) | $1,362.99 | $1,343.05 | 204,100 | $78.53 B |
| 01/21/2025 | $1,357.92 | $1,358.01 (0.01%) | $1,365.54 | $1,346.86 | 198,407 | $78.76 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
