Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

TransDigm Group Incorporated TDG

Full chart Compare
Set alert

Price alert · TDG

All alert types
1,217.28 USD +14.28 (+1.19%)

Regular-session close

1,217.28 0.00 0.00%

After hours · Nov 13, 4:06 PM ET

1,206.52 Day range 1,225.91
1,076.01 52-week range 1,450.00
YTD
-8.46%
1 year
-8.13%

TDG price history

TDG daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20261,214.931,225.911,206.521,217.28+14.28+1.19%522,979
Nov 12, 20261,242.981,245.581,201.821,203.00-42.00-3.37%540,200
Nov 11, 20261,228.661,248.571,198.211,245.00+19.46+1.59%563,900
Nov 10, 20261,199.601,263.401,199.601,225.54+6.69+0.55%603,900
Nov 9, 20261,220.951,242.831,208.231,218.85+21.84+1.82%723,900
Nov 6, 20261,185.881,204.441,178.981,197.01+7.82+0.66%293,300
Nov 5, 20261,218.281,235.331,177.401,189.19-27.69-2.28%382,100
Nov 4, 20261,229.261,236.321,192.241,216.88+8.84+0.73%439,800
Nov 3, 20261,217.841,225.141,201.031,208.04-5.58-0.46%356,100
Nov 2, 20261,167.331,213.671,162.391,213.62+66.81+5.83%466,600
Oct 30, 20261,178.881,181.881,145.251,146.81-29.10-2.47%395,400
Oct 29, 20261,155.831,185.601,147.291,175.91+39.38+3.46%331,100
Oct 28, 20261,130.651,151.681,128.851,136.53+6.30+0.56%254,800
Oct 27, 20261,126.301,134.431,119.121,130.23+0.53+0.05%323,900
Oct 26, 20261,111.001,131.151,106.781,129.70+24.86+2.25%384,900
Oct 23, 20261,124.811,124.811,082.591,104.84-36.90-3.23%437,600
Oct 22, 20261,122.071,144.411,105.261,141.74+12.36+1.09%489,000
Oct 21, 20261,148.941,154.851,122.511,129.38-13.68-1.20%346,800
Oct 20, 20261,137.421,152.701,127.531,143.06+0.61+0.05%348,000
Oct 19, 20261,135.001,146.881,127.521,142.45+3.11+0.27%283,400
Oct 16, 20261,144.141,158.041,135.721,139.34+5.10+0.45%395,800
Oct 15, 20261,118.431,136.341,111.951,134.24+24.47+2.20%288,000
Oct 14, 20261,112.191,115.421,099.141,109.77-2.62-0.24%316,100
Oct 13, 20261,113.011,115.711,091.161,112.39-7.55-0.67%331,200
Oct 12, 20261,107.251,129.211,105.151,119.94+11.95+1.08%330,500
Oct 9, 20261,090.021,110.771,085.001,107.99+18.69+1.72%278,700
Oct 8, 20261,091.731,104.521,087.501,089.30-6.91-0.63%424,300
Oct 7, 20261,092.011,101.751,082.041,096.21-7.12-0.65%399,400
Oct 6, 20261,093.001,110.331,082.661,103.33+10.67+0.98%286,900
Oct 5, 20261,087.001,098.741,078.001,092.66+2.28+0.21%318,300
Oct 2, 20261,102.731,108.441,086.131,090.38-6.86-0.63%278,600
Oct 1, 20261,083.261,102.201,080.091,097.24+14.64+1.35%402,000
Sep 30, 20261,099.361,099.391,077.831,082.60-17.19-1.56%384,000
Sep 29, 20261,107.821,118.721,091.011,099.79-9.43-0.85%456,200
Sep 28, 20261,105.351,112.451,092.941,109.22-6.98-0.63%330,200
Sep 25, 20261,107.991,118.151,100.011,116.20+10.92+0.99%223,000
Sep 24, 20261,102.061,115.061,096.861,105.280.000.00%304,200
Sep 23, 20261,110.561,127.681,101.931,105.28-7.14-0.64%287,100
Sep 22, 20261,119.451,122.471,085.061,112.42+2.77+0.25%551,100
Sep 21, 20261,091.301,113.091,088.531,109.65+23.60+2.17%461,700
Sep 18, 20261,077.161,090.861,076.541,086.05+10.04+0.93%809,000
Sep 17, 20261,094.511,097.651,075.411,076.01-4.10-0.38%452,800
Sep 16, 20261,084.791,108.371,071.251,080.11-4.89-0.45%604,400
Sep 15, 20261,112.931,123.441,082.401,085.00-26.22-2.36%439,000
Sep 14, 20261,124.001,131.311,102.371,111.22-29.10-2.55%427,900
Sep 11, 20261,138.151,147.781,128.671,140.32+13.44+1.19%375,300
Sep 10, 20261,125.681,141.571,119.621,126.88+1.20+0.11%396,200
Sep 9, 20261,145.001,156.801,124.171,125.68-19.46-1.70%306,800
Sep 8, 20261,160.401,163.571,143.791,145.14-16.91-1.46%328,200
Sep 4, 20261,151.441,163.431,146.501,162.05+4.22+0.36%210,400
Sep 3, 20261,157.891,164.121,144.441,157.83+4.08+0.35%274,600
Sep 2, 20261,160.741,170.551,152.271,153.75-2.01-0.17%333,500
Sep 1, 20261,169.731,182.001,153.431,155.76-15.98-1.36%270,300
Aug 31, 20261,180.001,185.471,161.251,171.74-14.23-1.20%497,000
Aug 28, 20261,191.021,195.511,179.001,185.97-0.51-0.04%192,500
Aug 27, 20261,200.511,201.151,182.621,186.48-20.58-1.70%226,900
Aug 26, 20261,202.001,225.971,197.391,207.06+14.46+1.21%432,900
Aug 25, 20261,211.331,212.381,183.741,192.60-6.48-0.54%397,800
Aug 24, 20261,199.881,203.711,187.851,199.08-1.27-0.11%466,600
Aug 21, 20261,188.041,206.201,185.141,200.35+19.95+1.69%533,800
Aug 20, 20261,219.611,221.231,179.951,180.40-42.51-3.48%440,400
Aug 19, 20261,235.001,240.201,220.351,222.91-10.87-0.88%254,100
Aug 18, 20261,238.211,243.181,225.181,233.78-4.04-0.33%250,800
Aug 17, 20261,257.001,257.101,232.281,237.82-19.08-1.52%243,300
Aug 14, 20261,258.871,265.761,238.401,256.90+10.59+0.85%438,500

65 days, newest first. Daily bars as drawn on the TDG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.