TransDigm Group Incorporated (TDG) Charts

$1,447.00

$8.95 (-0.62%)
Last update: 04:00 PM EST
Day's range
$1447
Day's range
$1465

5 DAY PERFORMANCE

-1.46%

1 MONTH PERFORMANCE

-1.74%

3 MONTH PERFORMANCE

+5.23%

6 MONTH PERFORMANCE

+11.92%

YEAR-TO-DATE PERFORMANCE

+14.18%

1 YEAR PERFORMANCE

+6.22%

TransDigm Group Incorporated Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/04/2025 $1,465.71 $1,448.70 (-1.16%) $1,465.71 $1,447.00 173.54 K $84.17 B
06/03/2025 $1,451.88 $1,455.95 (0.28%) $1,459.88 $1,440.00 276.80 K $84.59 B
06/02/2025 $1,462.36 $1,453.77 (-0.59%) $1,462.36 $1,440.92 152.61 K $84.46 B
05/30/2025 $1,460.68 $1,468.43 (0.53%) $1,472.39 $1,451.34 375.00 K $85.32 B
05/29/2025 $1,459.75 $1,460.68 (0.06%) $1,469.47 $1,450.01 247.90 K $84.87 B
05/28/2025 $1,458.36 $1,460.52 (0.15%) $1,472.00 $1,454.11 231.02 K $84.86 B
05/27/2025 $1,446.30 $1,453.76 (0.52%) $1,456.86 $1,438.16 222.83 K $84.46 B
05/23/2025 $1,391.46 $1,431.50 (2.88%) $1,442.74 $1,389.95 430.44 K $83.17 B
05/22/2025 $1,405.00 $1,405.15 (0.01%) $1,419.50 $1,402.51 230.00 K $81.64 B
05/21/2025 $1,439.13 $1,407.98 (-2.16%) $1,440.71 $1,402.94 170.60 K $81.80 B
05/20/2025 $1,433.00 $1,429.57 (-0.24%) $1,441.38 $1,424.60 188.77 K $83.06 B
05/19/2025 $1,418.17 $1,440.00 (1.54%) $1,450.00 $1,415.55 230.00 K $83.66 B
05/16/2025 $1,411.37 $1,423.17 (0.84%) $1,423.32 $1,387.80 268.94 K $82.69 B
05/15/2025 $1,399.41 $1,405.62 (0.44%) $1,410.02 $1,390.66 252.50 K $81.67 B
05/14/2025 $1,420.35 $1,391.19 (-2.05%) $1,425.65 $1,389.01 347.50 K $80.83 B
05/13/2025 $1,420.83 $1,415.84 (-0.35%) $1,447.17 $1,414.80 280.31 K $82.26 B
05/12/2025 $1,389.58 $1,417.18 (1.99%) $1,417.81 $1,355.74 473.42 K $82.34 B
05/09/2025 $1,392.05 $1,373.49 (-1.33%) $1,392.05 $1,359.67 276.30 K $79.80 B
05/08/2025 $1,386.49 $1,384.99 (-0.11%) $1,410.66 $1,384.98 260.41 K $80.47 B
05/07/2025 $1,398.00 $1,382.76 (-1.09%) $1,413.28 $1,380.06 385.30 K $80.61 B
05/06/2025 $1,416.43 $1,391.86 (-1.73%) $1,445.46 $1,370.59 558.24 K $81.15 B
05/05/2025 $1,450.00 $1,472.62 (1.56%) $1,488.54 $1,447.76 563.38 K $85.85 B
05/02/2025 $1,450.00 $1,450.28 (0.02%) $1,468.00 $1,442.44 385.00 K $84.55 B
05/01/2025 $1,419.25 $1,434.19 (1.05%) $1,443.77 $1,400.26 228.00 K $83.61 B
04/30/2025 $1,398.00 $1,413.07 (1.08%) $1,416.81 $1,384.00 217.60 K $82.38 B
04/29/2025 $1,393.93 $1,407.89 (1%) $1,412.82 $1,391.72 157.93 K $82.08 B
04/28/2025 $1,386.51 $1,395.72 (0.66%) $1,398.88 $1,380.23 170.30 K $81.37 B
04/25/2025 $1,375.65 $1,378.13 (0.18%) $1,384.06 $1,365.72 199.11 K $80.34 B
04/24/2025 $1,354.39 $1,368.02 (1.01%) $1,372.70 $1,348.28 210.30 K $79.76 B
04/23/2025 $1,336.25 $1,352.00 (1.18%) $1,368.80 $1,331.39 324.80 K $78.82 B
04/22/2025 $1,314.04 $1,307.90 (-0.47%) $1,316.29 $1,277.71 457.11 K $76.25 B
04/21/2025 $1,331.41 $1,306.55 (-1.87%) $1,340.06 $1,290.54 234.40 K $76.17 B
04/17/2025 $1,342.90 $1,337.66 (-0.39%) $1,361.41 $1,333.80 224.40 K $77.99 B
04/16/2025 $1,353.67 $1,336.30 (-1.28%) $1,368.30 $1,334.09 324.30 K $77.91 B
04/15/2025 $1,326.83 $1,360.92 (2.57%) $1,369.40 $1,323.49 575.50 K $79.34 B
04/14/2025 $1,325.80 $1,337.13 (0.85%) $1,348.83 $1,317.25 337.71 K $77.95 B
04/11/2025 $1,294.68 $1,313.09 (1.42%) $1,320.88 $1,278.12 268.30 K $76.55 B
04/10/2025 $1,301.05 $1,298.20 (-0.22%) $1,329.29 $1,257.16 360.20 K $75.69 B
04/09/2025 $1,219.76 $1,317.07 (7.98%) $1,325.77 $1,209.75 509.35 K $76.79 B
04/08/2025 $1,295.99 $1,231.75 (-4.96%) $1,307.77 $1,214.02 365.71 K $71.81 B
04/07/2025 $1,207.42 $1,249.55 (3.49%) $1,296.80 $1,183.60 614.50 K $72.85 B
04/04/2025 $1,330.01 $1,237.85 (-6.93%) $1,344.82 $1,237.85 581.91 K $72.17 B
04/03/2025 $1,360.00 $1,363.42 (0.25%) $1,415.45 $1,340.50 352.37 K $79.49 B
04/02/2025 $1,378.62 $1,399.57 (1.52%) $1,415.40 $1,371.55 251.65 K $81.59 B
04/01/2025 $1,380.47 $1,397.44 (1.23%) $1,402.34 $1,376.06 222.75 K $81.47 B
03/31/2025 $1,377.46 $1,383.29 (0.42%) $1,393.84 $1,367.70 381.00 K $80.65 B
03/28/2025 $1,380.11 $1,377.20 (-0.21%) $1,385.37 $1,364.02 272.91 K $80.29 B
03/27/2025 $1,396.76 $1,384.26 (-0.89%) $1,399.54 $1,372.57 166.00 K $80.70 B
03/26/2025 $1,400.00 $1,394.04 (-0.43%) $1,407.36 $1,384.56 226.40 K $81.27 B
03/25/2025 $1,383.21 $1,394.11 (0.79%) $1,397.29 $1,377.21 187.04 K $81.28 B
03/24/2025 $1,348.10 $1,380.35 (2.39%) $1,383.51 $1,338.01 204.80 K $80.47 B
03/21/2025 $1,361.16 $1,346.12 (-1.1%) $1,361.16 $1,327.92 545.23 K $78.48 B
03/20/2025 $1,356.10 $1,360.74 (0.34%) $1,367.15 $1,350.13 189.82 K $79.33 B
03/19/2025 $1,342.43 $1,371.32 (2.15%) $1,375.00 $1,342.43 241.12 K $79.95 B
03/18/2025 $1,358.13 $1,342.43 (-1.16%) $1,358.13 $1,334.00 192.02 K $78.26 B
03/17/2025 $1,350.00 $1,358.94 (0.66%) $1,363.38 $1,345.26 191.00 K $79.23 B
03/14/2025 $1,336.46 $1,346.50 (0.75%) $1,350.00 $1,325.00 182.20 K $78.50 B
03/13/2025 $1,323.31 $1,330.22 (0.52%) $1,339.12 $1,311.35 267.80 K $77.55 B
03/12/2025 $1,327.83 $1,325.37 (-0.19%) $1,332.52 $1,304.79 343.22 K $77.27 B
03/11/2025 $1,332.52 $1,319.87 (-0.95%) $1,335.12 $1,305.27 212.95 K $76.95 B
03/10/2025 $1,324.97 $1,336.05 (0.84%) $1,353.57 $1,319.85 325.73 K $77.89 B
03/07/2025 $1,332.88 $1,341.59 (0.65%) $1,343.24 $1,306.15 329.03 K $78.21 B
03/06/2025 $1,355.25 $1,344.68 (-0.78%) $1,367.86 $1,336.16 271.10 K $78.39 B
03/05/2025 $1,346.99 $1,375.02 (2.08%) $1,376.65 $1,342.34 206.80 K $80.16 B