Transdigm Group Incorporated Common Stock (NY:TDG)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2025	1439	1441	1403	1408	170,604	-21.59(-1.51%)
May 20, 2025	1433	1441	1425	1430	188,767	-10.43(-0.72%)
May 19, 2025	1418	1450	1416	1440	229,970	+16.83(+1.18%)
May 16, 2025	1411	1423	1388	1423	268,948	+17.55(+1.25%)
May 15, 2025	1399	1410	1391	1406	252,476	+14.43(+1.04%)
May 14, 2025	1420	1426	1389	1391	347,499	-24.65(-1.74%)
May 13, 2025	1421	1447	1415	1416	280,310	-1.34(-0.09%)
May 12, 2025	1390	1418	1356	1417	473,422	+43.69(+3.18%)
May 09, 2025	1392	1392	1360	1373	276,287	-11.50(-0.83%)
May 08, 2025	1386	1411	1385	1385	260,415	+2.23(+0.16%)
May 07, 2025	1398	1413	1380	1383	385,302	-9.10(-0.65%)
May 06, 2025	1416	1445	1371	1392	558,235	-80.76(-5.48%)
May 05, 2025	1450	1489	1448	1473	563,328	+22.34(+1.54%)
May 02, 2025	1450	1468	1442	1450	384,996	+16.09(+1.12%)
May 01, 2025	1419	1444	1400	1434	227,986	+21.12(+1.49%)
Apr 30, 2025	1398	1417	1384	1413	217,563	+5.18(+0.37%)
Apr 29, 2025	1394	1413	1392	1408	157,932	+12.17(+0.87%)
Apr 28, 2025	1387	1399	1380	1396	170,303	+17.59(+1.28%)
Apr 25, 2025	1376	1384	1366	1378	199,114	+10.11(+0.74%)
Apr 24, 2025	1354	1373	1348	1368	210,299	+16.02(+1.18%)
Apr 23, 2025	1336	1369	1331	1352	324,786	+44.10(+3.37%)
Apr 22, 2025	1314	1316	1278	1308	457,105	+1.35(+0.10%)
Apr 21, 2025	1331	1340	1291	1307	234,390	-31.11(-2.33%)
Apr 17, 2025	1343	1361	1334	1338	224,374	+1.36(+0.10%)
Apr 16, 2025	1354	1368	1334	1336	324,263	-24.62(-1.81%)
Apr 15, 2025	1327	1369	1323	1361	575,486	+23.79(+1.78%)
Apr 14, 2025	1326	1349	1317	1337	337,707	+24.04(+1.83%)
Apr 11, 2025	1295	1321	1278	1313	268,286	+14.89(+1.15%)
Apr 10, 2025	1301	1329	1257	1298	360,182	-18.87(-1.43%)
Apr 09, 2025	1220	1326	1210	1317	509,353	+85.32(+6.93%)
Apr 08, 2025	1296	1308	1214	1232	365,704	-17.80(-1.42%)
Apr 07, 2025	1207	1287	1184	1250	614,486	+11.70(+0.95%)
Apr 04, 2025	1330	1345	1240	1238	582,030	-125.57(-9.21%)
Apr 03, 2025	1360	1415	1340	1363	352,376	-36.15(-2.58%)
Apr 02, 2025	1379	1415	1372	1400	251,645	+2.13(+0.15%)
Apr 01, 2025	1380	1402	1376	1397	222,754	+14.15(+1.02%)
Mar 31, 2025	1377	1394	1368	1383	380,985	+6.09(+0.44%)
Mar 28, 2025	1380	1385	1364	1377	272,913	-7.06(-0.51%)
Mar 27, 2025	1397	1400	1373	1384	165,971	-9.78(-0.70%)
Mar 26, 2025	1400	1407	1385	1394	226,368	-0.07(-0.01%)
Mar 25, 2025	1383	1397	1377	1394	186,997	+13.76(+1.00%)
Mar 24, 2025	1348	1384	1338	1380	204,772	+34.23(+2.54%)
Mar 21, 2025	1361	1361	1328	1346	545,242	-14.62(-1.07%)
Mar 20, 2025	1356	1367	1350	1361	189,823	-10.58(-0.77%)
Mar 19, 2025	1342	1375	1342	1371	241,068	+28.89(+2.15%)
Mar 18, 2025	1358	1358	1334	1342	192,019	-16.51(-1.21%)
Mar 17, 2025	1350	1363	1345	1359	190,989	+12.44(+0.92%)
Mar 14, 2025	1336	1350	1325	1346	182,177	+16.28(+1.22%)
Mar 13, 2025	1323	1339	1311	1330	267,794	+4.85(+0.37%)
Mar 12, 2025	1328	1333	1305	1325	343,213	+5.50(+0.42%)
Mar 11, 2025	1333	1335	1305	1320	212,951	-16.18(-1.21%)
Mar 10, 2025	1325	1354	1320	1336	325,711	-5.54(-0.41%)
Mar 07, 2025	1333	1343	1306	1342	329,035	-3.09(-0.23%)
Mar 06, 2025	1355	1368	1336	1345	271,496	-30.34(-2.21%)
Mar 05, 2025	1347	1377	1342	1375	206,753	+25.21(+1.87%)
Mar 04, 2025	1361	1379	1335	1350	261,214	-21.01(-1.53%)