TransDigm Group IncorporatedTDGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $1379.13 | $1395.00 | $1355.59 | $1392.09 | 409,800 |
| 1/8/2026 | $1403.19 | $1414.52 | $1356.24 | $1377.42 | 435,612 |
| 1/7/2026 | $1387.15 | $1395.02 | $1380.37 | $1385.25 | 460,358 |
| 1/6/2026 | $1368.16 | $1389.28 | $1366.67 | $1384.40 | 463,136 |
| 1/5/2026 | $1358.29 | $1388.00 | $1358.29 | $1367.89 | 296,641 |
| 1/2/2026 | $1329.03 | $1359.98 | $1319.75 | $1358.55 | 278,700 |
| 12/31/2025 | $1326.59 | $1341.07 | $1323.93 | $1329.85 | 266,500 |
| 12/30/2025 | $1312.67 | $1319.88 | $1304.39 | $1316.45 | 149,200 |
| 12/29/2025 | $1310.00 | $1320.67 | $1310.00 | $1315.96 | 205,703 |
| 12/26/2025 | $1309.48 | $1316.68 | $1305.00 | $1309.24 | 120,655 |
| 12/24/2025 | $1311.50 | $1319.89 | $1310.86 | $1313.57 | 72,700 |
| 12/23/2025 | $1305.42 | $1318.18 | $1296.26 | $1314.52 | 246,600 |
| 12/22/2025 | $1280.00 | $1303.14 | $1276.54 | $1301.79 | 308,543 |
| 12/19/2025 | $1263.57 | $1280.96 | $1260.97 | $1276.83 | 633,000 |
| 12/18/2025 | $1270.99 | $1276.77 | $1237.09 | $1262.78 | 720,106 |
| 12/17/2025 | $1263.80 | $1286.81 | $1256.53 | $1261.64 | 469,012 |
| 12/16/2025 | $1289.79 | $1292.49 | $1264.28 | $1270.57 | 399,315 |
| 12/15/2025 | $1306.58 | $1312.34 | $1282.10 | $1292.08 | 554,427 |
| 12/12/2025 | $1320.00 | $1321.25 | $1293.09 | $1294.65 | 432,232 |
| 12/11/2025 | $1310.70 | $1319.15 | $1304.00 | $1317.49 | 293,523 |
| 12/10/2025 | $1320.00 | $1322.50 | $1276.99 | $1302.90 | 531,400 |
| 12/9/2025 | $1347.32 | $1356.94 | $1314.61 | $1318.02 | 200,046 |
| 12/8/2025 | $1344.54 | $1353.11 | $1332.78 | $1347.17 | 186,900 |
| 12/5/2025 | $1356.49 | $1359.14 | $1341.09 | $1346.86 | 178,649 |
| 12/4/2025 | $1343.24 | $1367.65 | $1337.61 | $1360.10 | 204,400 |
| 12/3/2025 | $1347.52 | $1349.51 | $1332.13 | $1337.33 | 197,000 |
| 12/2/2025 | $1360.00 | $1360.00 | $1332.68 | $1343.65 | 193,800 |
| 12/1/2025 | $1351.06 | $1359.17 | $1340.04 | $1354.86 | 202,455 |
| 11/28/2025 | $1354.96 | $1362.87 | $1345.05 | $1360.17 | 114,318 |
| 11/26/2025 | $1352.86 | $1360.38 | $1349.66 | $1355.01 | 239,165 |
| 11/25/2025 | $1338.78 | $1362.05 | $1331.94 | $1352.54 | 283,932 |
| 11/24/2025 | $1341.36 | $1353.82 | $1331.79 | $1335.76 | 479,910 |
| 11/21/2025 | $1329.62 | $1360.84 | $1317.03 | $1347.22 | 294,400 |
| 11/20/2025 | $1352.90 | $1364.16 | $1321.33 | $1327.87 | 266,000 |
| 11/19/2025 | $1343.26 | $1358.87 | $1324.55 | $1341.19 | 310,038 |
| 11/18/2025 | $1345.06 | $1365.69 | $1338.21 | $1351.06 | 388,200 |
| 11/17/2025 | $1347.29 | $1356.37 | $1326.18 | $1335.77 | 362,181 |
| 11/14/2025 | $1329.08 | $1359.15 | $1322.40 | $1340.60 | 312,900 |
| 11/13/2025 | $1322.53 | $1358.01 | $1312.17 | $1325.04 | 575,954 |
| 11/12/2025 | $1279.13 | $1341.61 | $1279.13 | $1307.97 | 569,313 |
| 11/11/2025 | $1285.20 | $1296.42 | $1273.23 | $1294.00 | 330,150 |
| 11/10/2025 | $1281.50 | $1296.21 | $1270.00 | $1288.91 | 295,018 |
| 11/7/2025 | $1261.04 | $1286.34 | $1255.51 | $1284.76 | 262,000 |
| 11/6/2025 | $1260.57 | $1279.70 | $1251.21 | $1271.60 | 256,200 |
| 11/5/2025 | $1275.56 | $1299.38 | $1261.45 | $1266.31 | 326,500 |
| 11/4/2025 | $1292.55 | $1308.17 | $1283.00 | $1291.97 | 250,233 |
| 11/3/2025 | $1308.83 | $1310.80 | $1292.81 | $1300.00 | 199,326 |
| 10/31/2025 | $1301.01 | $1311.41 | $1300.54 | $1308.51 | 224,227 |
| 10/30/2025 | $1312.82 | $1333.59 | $1304.17 | $1306.14 | 260,007 |
| 10/29/2025 | $1327.23 | $1337.83 | $1301.60 | $1316.00 | 243,800 |
| 10/28/2025 | $1354.46 | $1356.94 | $1334.31 | $1335.12 | 261,633 |
| 10/27/2025 | $1354.76 | $1365.79 | $1346.62 | $1354.46 | 229,700 |
| 10/24/2025 | $1353.50 | $1361.51 | $1347.51 | $1359.30 | 203,500 |
| 10/23/2025 | $1314.21 | $1351.72 | $1314.21 | $1350.00 | 284,555 |
| 10/22/2025 | $1323.67 | $1332.51 | $1313.79 | $1314.19 | 261,800 |
| 10/21/2025 | $1313.54 | $1331.83 | $1309.50 | $1329.17 | 252,344 |
| 10/20/2025 | $1270.00 | $1311.16 | $1269.53 | $1301.68 | 383,300 |
| 10/17/2025 | $1253.08 | $1270.07 | $1249.87 | $1265.88 | 288,846 |
| 10/16/2025 | $1243.16 | $1270.00 | $1240.40 | $1249.42 | 387,373 |
| 10/15/2025 | $1299.35 | $1313.27 | $1235.69 | $1237.71 | 751,002 |
| 10/14/2025 | $1286.91 | $1322.27 | $1284.00 | $1312.48 | 240,755 |
| 10/13/2025 | $1282.10 | $1293.92 | $1269.87 | $1293.08 | 309,932 |