-
5 DAY PERFORMANCE
-8.00% -
1 MONTH PERFORMANCE
-10.25% -
3 MONTH PERFORMANCE
-2.04% -
6 MONTH PERFORMANCE
-2.94% -
YEAR-TO-DATE PERFORMANCE
+23.96% -
1 YEAR PERFORMANCE
+30.95%
TransDigm Group Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1,260.96 | $1,252.35 (-0.68%) | $1,266.21 | $1,242.99 | 263,175 | $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 |
| 10/14/2024 | $1,415.92 | $1,411.63 (-0.3%) | $1,424.68 | $1,408.94 | 152,705 | $81.73 B |
| 10/11/2024 | $1,372.42 | $1,410.42 (2.77%) | $1,414.51 | $1,372.42 | 192,100 | $81.66 B |
| 10/10/2024 | $1,367.81 | $1,368.98 (0.09%) | $1,375.70 | $1,362.88 | 106,215 | $79.26 B |
| 10/09/2024 | $1,369.28 | $1,386.96 (1.29%) | $1,388.24 | $1,369.28 | 138,127 | $80.30 B |
| 10/08/2024 | $1,369.15 | $1,375.62 (0.47%) | $1,378.86 | $1,364.00 | 94,110 | $79.65 B |
| 10/07/2024 | $1,352.00 | $1,356.55 (0.34%) | $1,368.48 | $1,343.17 | 144,700 | $78.54 B |
| 10/04/2024 | $1,356.00 | $1,355.46 (-0.04%) | $1,358.34 | $1,336.13 | 187,855 | $78.48 B |
| 10/03/2024 | $1,442.40 | $1,419.09 (-1.62%) | $1,442.40 | $1,416.47 | 219,334 | $82.17 B |
| 10/02/2024 | $1,434.95 | $1,442.53 (0.53%) | $1,451.32 | $1,426.33 | 175,906 | $83.52 B |
| 10/01/2024 | $1,430.00 | $1,435.96 (0.42%) | $1,443.46 | $1,418.65 | 176,156 | $83.14 B |
| 09/30/2024 | $1,398.32 | $1,427.13 (2.06%) | $1,428.16 | $1,396.16 | 233,300 | $82.63 B |
| 09/27/2024 | $1,403.79 | $1,402.88 (-0.06%) | $1,408.45 | $1,395.00 | 184,603 | $81.23 B |
| 09/26/2024 | $1,430.72 | $1,401.23 (-2.06%) | $1,433.00 | $1,398.69 | 204,046 | $81.13 B |
| 09/25/2024 | $1,427.44 | $1,424.26 (-0.22%) | $1,433.03 | $1,418.05 | 243,000 | $82.46 B |
| 09/24/2024 | $1,417.04 | $1,420.90 (0.27%) | $1,422.21 | $1,399.39 | 300,419 | $82.27 B |
| 09/23/2024 | $1,408.64 | $1,417.98 (0.66%) | $1,423.02 | $1,400.32 | 223,049 | $82.10 B |
| 09/20/2024 | $1,401.90 | $1,408.03 (0.44%) | $1,419.99 | $1,384.05 | 339,858 | $81.52 B |
| 09/19/2024 | $1,400.63 | $1,389.85 (-0.77%) | $1,400.63 | $1,380.01 | 159,500 | $80.47 B |
| 09/18/2024 | $1,384.96 | $1,373.70 (-0.81%) | $1,396.13 | $1,373.51 | 130,005 | $79.54 B |
| 09/17/2024 | $1,374.39 | $1,375.45 (0.08%) | $1,382.04 | $1,363.51 | 104,300 | $79.64 B |
| 09/16/2024 | $1,381.24 | $1,372.92 (-0.6%) | $1,388.41 | $1,364.51 | 142,400 | $79.49 B |
| 09/13/2024 | $1,347.85 | $1,367.76 (1.48%) | $1,376.15 | $1,345.22 | 149,122 | $79.19 B |
| 09/12/2024 | $1,326.82 | $1,348.03 (1.6%) | $1,348.03 | $1,326.35 | 133,645 | $78.05 B |
| 09/11/2024 | $1,312.00 | $1,328.03 (1.22%) | $1,328.03 | $1,287.55 | 127,404 | $76.89 B |
| 09/10/2024 | $1,310.40 | $1,310.75 (0.03%) | $1,315.15 | $1,295.51 | 126,200 | $75.89 B |
| 09/09/2024 | $1,310.64 | $1,302.77 (-0.6%) | $1,318.18 | $1,296.18 | 176,613 | $75.43 B |
| 09/06/2024 | $1,330.62 | $1,294.17 (-2.74%) | $1,335.73 | $1,293.29 | 157,100 | $74.93 B |
| 09/05/2024 | $1,348.00 | $1,329.28 (-1.39%) | $1,348.38 | $1,316.99 | 151,900 | $76.97 B |
| 09/04/2024 | $1,333.77 | $1,350.62 (1.26%) | $1,353.60 | $1,333.77 | 120,100 | $78.20 B |
| 09/03/2024 | $1,368.60 | $1,332.49 (-2.64%) | $1,379.47 | $1,327.36 | 206,746 | $77.15 B |
| 08/30/2024 | $1,366.68 | $1,373.21 (0.48%) | $1,380.83 | $1,356.76 | 251,827 | $79.51 B |
| 08/29/2024 | $1,340.00 | $1,364.37 (1.82%) | $1,376.16 | $1,335.91 | 256,817 | $79.00 B |
| 08/28/2024 | $1,335.00 | $1,333.06 (-0.15%) | $1,337.48 | $1,324.01 | 168,220 | $77.18 B |
| 08/27/2024 | $1,300.00 | $1,326.23 (2.02%) | $1,333.18 | $1,290.34 | 160,057 | $76.79 B |
| 08/26/2024 | $1,326.60 | $1,302.25 (-1.84%) | $1,329.21 | $1,300.51 | 258,416 | $75.40 B |
| 08/23/2024 | $1,308.03 | $1,326.68 (1.43%) | $1,339.29 | $1,305.97 | 273,198 | $76.81 B |
| 08/22/2024 | $1,316.74 | $1,304.38 (-0.94%) | $1,320.00 | $1,302.45 | 121,728 | $75.52 B |
| 08/21/2024 | $1,315.00 | $1,313.71 (-0.1%) | $1,319.01 | $1,306.73 | 161,546 | $76.06 B |
| 08/20/2024 | $1,309.85 | $1,310.41 (0.04%) | $1,315.00 | $1,297.28 | 229,900 | $75.87 B |
| 08/19/2024 | $1,280.08 | $1,308.24 (2.2%) | $1,310.25 | $1,278.51 | 288,700 | $75.75 B |