Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Transdigm Group Incorporated Common Stock (NY:TDG)

1,295.29 +12.83 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 22, 2025 1276 1296 1271 1295 253,371 +12.83(+1.00%)
Sep 19, 2025 1292 1298 1274 1282 520,230 -3.66(-0.28%)
Sep 18, 2025 1278 1290 1272 1286 267,943 +10.16(+0.80%)
Sep 17, 2025 1273 1293 1265 1276 259,400 -5.77(-0.45%)
Sep 16, 2025 1302 1304 1280 1282 260,221 -6.40(-0.50%)
Sep 15, 2025 1276 1300 1274 1288 315,411 +16.68(+1.31%)
Sep 12, 2025 1294 1304 1269 1271 395,971 -21.85(-1.69%)
Sep 11, 2025 1290 1303 1284 1293 433,332 +5.98(+0.46%)
Sep 10, 2025 1314 1325 1275 1287 447,960 -24.77(-1.89%)
Sep 09, 2025 1289 1315 1278 1312 689,741 +18.85(+1.46%)
Sep 08, 2025 1252 1295 1244 1293 630,477 +22.20(+1.75%)
Sep 05, 2025 1284 1285 1260 1271 489,996 -10.77(-0.84%)
Sep 04, 2025 1283 1283 1263 1282 442,870 +3.33(+0.26%)
Sep 03, 2025 1304 1305 1275 1278 338,768 -26.40(-2.02%)
Sep 02, 2025 1305 1317 1289 1305 434,666 -94.00(-6.72%)
Aug 29, 2025 1401 1402 1392 1399 312,079 +0.82(+0.06%)
Aug 28, 2025 1397 1413 1388 1398 426,967 +3.02(+0.22%)
Aug 27, 2025 1413 1427 1395 1395 250,792 -18.30(-1.29%)
Aug 26, 2025 1394 1414 1393 1413 266,995 +23.36(+1.68%)
Aug 25, 2025 1409 1420 1387 1390 181,519 -18.48(-1.31%)
Aug 22, 2025 1401 1415 1398 1408 251,153 +15.32(+1.10%)
Aug 21, 2025 1400 1416 1387 1393 275,580 -9.02(-0.64%)
Aug 20, 2025 1411 1418 1388 1402 395,970 +4.38(+0.31%)
Aug 19, 2025 1383 1404 1383 1398 511,875 +7.64(+0.55%)
Aug 18, 2025 1388 1404 1382 1390 405,438 +2.26(+0.16%)
Aug 15, 2025 1411 1411 1385 1388 496,379 -24.85(-1.76%)
Aug 14, 2025 1438 1438 1409 1413 219,768 -13.08(-0.92%)
Aug 13, 2025 1413 1428 1402 1426 397,493 +15.11(+1.07%)
Aug 12, 2025 1413 1423 1390 1411 310,028 +1.15(+0.08%)
Aug 11, 2025 1397 1425 1384 1410 365,943 +19.78(+1.42%)
Aug 08, 2025 1435 1436 1388 1390 433,024 -39.38(-2.76%)
Aug 07, 2025 1402 1430 1385 1429 462,316 +27.93(+1.99%)
Aug 06, 2025 1436 1436 1370 1401 884,828 -15.72(-1.11%)
Aug 05, 2025 1455 1466 1382 1417 1,519,533 -192.04(-11.94%)
Aug 04, 2025 1590 1617 1590 1609 351,487 +23.98(+1.51%)
Aug 01, 2025 1593 1596 1554 1585 322,692 -23.46(-1.46%)
Jul 31, 2025 1613 1621 1599 1608 199,161 -12.37(-0.76%)
Jul 30, 2025 1602 1624 1602 1621 159,719 +14.14(+0.88%)
Jul 29, 2025 1617 1617 1596 1607 169,417 +0.30(+0.02%)
Jul 28, 2025 1617 1617 1597 1606 119,140 -1.06(-0.07%)
Jul 25, 2025 1600 1608 1592 1607 201,422 +8.21(+0.51%)
Jul 24, 2025 1598 1615 1597 1599 208,407 +1.49(+0.09%)
Jul 23, 2025 1579 1599 1572 1598 168,090 +26.69(+1.70%)
Jul 22, 2025 1581 1585 1553 1571 235,568 -12.61(-0.80%)
Jul 21, 2025 1594 1612 1584 1584 165,867 -13.63(-0.85%)
Jul 18, 2025 1600 1607 1587 1597 225,971 +2.05(+0.13%)
Jul 17, 2025 1578 1597 1565 1595 207,792 +20.65(+1.31%)
Jul 16, 2025 1584 1584 1540 1575 245,952 -0.97(-0.06%)
Jul 15, 2025 1581 1586 1560 1576 478,832 +0.72(+0.05%)
Jul 14, 2025 1544 1575 1541 1575 191,952 +31.81(+2.06%)
Jul 11, 2025 1541 1554 1533 1543 175,321 +3.51(+0.23%)
Jul 10, 2025 1531 1547 1512 1540 217,922 +13.09(+0.86%)
Jul 09, 2025 1536 1536 1510 1526 175,763 -3.66(-0.24%)
Jul 08, 2025 1520 1542 1509 1530 258,290 +5.87(+0.39%)
Jul 07, 2025 1525 1538 1515 1524 308,775 +1.25(+0.08%)
Jul 03, 2025 1513 1526 1513 1523 85,249 +11.33(+0.75%)
Jul 02, 2025 1510 1522 1499 1512 167,265 -1.16(-0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.