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 |
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.
