TransDigm Group IncorporatedTDGNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $1310.28 | $1327.08 | $1300.02 | $1316.26 | 364,013 |
| 2/27/2026 | $1304.91 | $1312.16 | $1290.46 | $1302.79 | 545,807 |
| 2/26/2026 | $1299.90 | $1314.48 | $1286.72 | $1314.26 | 372,900 |
| 2/25/2026 | $1299.78 | $1302.48 | $1263.23 | $1295.12 | 322,000 |
| 2/24/2026 | $1291.44 | $1301.77 | $1275.00 | $1293.87 | 254,136 |
| 2/23/2026 | $1331.33 | $1334.70 | $1293.54 | $1296.15 | 313,700 |
| 2/20/2026 | $1329.22 | $1350.03 | $1323.37 | $1338.98 | 218,523 |
| 2/19/2026 | $1312.62 | $1340.00 | $1307.96 | $1330.13 | 235,382 |
| 2/18/2026 | $1313.32 | $1324.99 | $1297.68 | $1315.33 | 347,833 |
| 2/17/2026 | $1298.83 | $1306.34 | $1278.81 | $1302.11 | 376,800 |
| 2/13/2026 | $1303.54 | $1318.66 | $1280.77 | $1286.67 | 311,400 |
| 2/12/2026 | $1333.78 | $1339.83 | $1290.51 | $1295.97 | 457,457 |
| 2/11/2026 | $1314.51 | $1330.79 | $1306.73 | $1326.19 | 283,923 |
| 2/10/2026 | $1320.17 | $1332.41 | $1300.84 | $1311.95 | 435,300 |
| 2/9/2026 | $1279.37 | $1305.85 | $1276.11 | $1300.10 | 433,203 |
| 2/6/2026 | $1272.99 | $1300.62 | $1270.27 | $1285.53 | 391,100 |
| 2/5/2026 | $1257.20 | $1269.49 | $1245.80 | $1263.26 | 541,554 |
| 2/4/2026 | $1282.24 | $1291.12 | $1248.42 | $1264.79 | 668,532 |
| 2/3/2026 | $1378.00 | $1378.40 | $1260.01 | $1301.93 | 1.49M |
| 2/2/2026 | $1430.10 | $1440.87 | $1404.68 | $1435.52 | 518,743 |
| 1/30/2026 | $1425.92 | $1431.32 | $1411.65 | $1427.54 | 272,924 |
| 1/29/2026 | $1412.59 | $1435.79 | $1412.59 | $1422.00 | 354,142 |
| 1/28/2026 | $1417.18 | $1424.02 | $1401.08 | $1412.13 | 270,519 |
| 1/27/2026 | $1438.71 | $1448.92 | $1422.70 | $1427.18 | 282,400 |
| 1/26/2026 | $1413.22 | $1446.40 | $1410.80 | $1435.96 | 372,150 |
| 1/23/2026 | $1423.17 | $1436.79 | $1393.35 | $1419.19 | 330,209 |
| 1/22/2026 | $1447.75 | $1451.00 | $1419.35 | $1420.52 | 269,037 |
| 1/21/2026 | $1453.63 | $1459.99 | $1422.08 | $1449.98 | 436,852 |
| 1/20/2026 | $1444.60 | $1455.25 | $1438.35 | $1448.55 | 354,530 |
| 1/16/2026 | $1440.58 | $1463.03 | $1436.44 | $1450.00 | 380,049 |
| 1/15/2026 | $1424.87 | $1439.37 | $1418.52 | $1433.54 | 230,650 |
| 1/14/2026 | $1385.56 | $1423.84 | $1374.48 | $1423.84 | 285,951 |
| 1/13/2026 | $1397.39 | $1397.39 | $1375.21 | $1381.98 | 299,633 |
| 1/12/2026 | $1391.49 | $1399.50 | $1376.14 | $1386.12 | 283,405 |
| 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 |