Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

TransDigm Group Incorporated (TDG)

Compare
Time to buy TDG?
1,377.20
-7.06
(-0.51%)
At close: March 28 at 4:00:02 PM EDT
1,373.11
-4.09
(-0.30%)
Pre-Market: 5:54:11 AM EDT
Time to buy TDG?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 20251,380.111,385.371,364.021,377.201,377.20272,900
Mar 27, 20251,396.761,399.541,372.571,384.261,384.26166,000
Mar 26, 20251,400.001,407.361,384.561,394.041,394.04226,400
Mar 25, 20251,383.211,397.291,377.211,394.111,394.11186,800
Mar 24, 20251,348.101,383.511,338.011,380.351,380.35204,800
Mar 21, 20251,361.161,361.161,327.921,346.121,346.12545,200
Mar 20, 20251,356.101,367.151,350.131,360.741,360.74189,800
Mar 19, 20251,342.431,375.001,342.431,371.321,371.32241,100
Mar 18, 20251,358.131,358.131,334.001,342.431,342.43192,000
Mar 17, 20251,350.001,363.381,345.261,358.941,358.94191,000
Mar 14, 20251,336.461,350.001,325.001,346.501,346.50182,200
Mar 13, 20251,323.311,339.121,311.351,330.221,330.22267,800
Mar 12, 20251,327.831,332.521,304.791,325.371,325.37343,200
Mar 11, 20251,332.521,335.121,305.271,319.871,319.87212,900
Mar 10, 20251,324.971,353.571,319.851,336.051,336.05325,700
Mar 7, 20251,332.881,343.241,306.151,341.591,341.59329,000
Mar 6, 20251,355.251,367.861,336.161,344.681,344.68271,100
Mar 5, 20251,346.991,376.651,342.341,375.021,375.02206,800
Mar 4, 20251,361.041,378.551,334.541,349.811,349.81261,200
Mar 3, 20251,370.001,382.111,353.011,370.821,370.82246,400
Feb 28, 20251,359.891,370.001,333.801,367.201,367.20267,200
Feb 27, 20251,340.901,360.001,338.921,349.521,349.52156,200
Feb 26, 20251,336.721,345.681,327.311,332.801,332.80150,200
Feb 25, 20251,325.781,337.311,304.141,333.731,333.73221,900
Feb 24, 20251,316.711,325.831,289.761,313.031,313.03248,100
Feb 21, 20251,306.271,319.121,278.361,290.131,290.13198,800
Feb 20, 20251,341.171,350.001,306.321,312.541,312.54150,400
Feb 19, 20251,305.001,347.741,305.001,342.451,342.45319,600
Feb 18, 20251,316.761,323.521,292.951,299.481,299.48281,100
Feb 14, 20251,337.001,337.001,298.201,314.191,314.19350,700
Feb 13, 20251,353.751,361.351,328.511,335.961,335.96337,900
Feb 12, 20251,348.621,366.141,335.711,353.461,353.46309,300
Feb 11, 20251,333.301,364.701,323.901,361.371,361.37262,900
Feb 10, 20251,331.131,335.801,312.701,335.301,335.30199,200
Feb 7, 20251,323.001,330.781,308.591,327.341,327.34222,300
Feb 6, 20251,288.861,312.991,265.901,299.351,299.35406,200
Feb 5, 20251,313.561,314.311,276.471,291.511,291.51373,300
Feb 4, 20251,253.461,362.161,253.461,307.661,307.66544,500
Feb 3, 20251,333.591,358.001,331.611,352.781,352.78359,300
Jan 31, 20251,367.751,371.681,350.521,353.341,353.34192,100
Jan 30, 20251,347.001,367.271,345.891,364.891,364.89198,100
Jan 29, 20251,325.591,346.941,325.591,338.921,338.92191,800
Jan 28, 20251,352.701,353.001,320.721,329.481,329.48214,800
Jan 27, 20251,328.771,347.411,323.991,344.231,344.23236,700
Jan 24, 20251,349.411,349.521,336.881,341.821,341.82185,200
Jan 23, 20251,379.141,379.461,337.921,349.981,349.98239,600
Jan 22, 20251,360.001,362.991,343.051,354.001,354.00204,100
Jan 21, 20251,357.921,365.541,346.861,358.011,358.01198,400
Jan 17, 20251,328.201,341.051,323.361,340.021,340.02213,200
Jan 16, 20251,298.161,330.001,297.331,322.021,322.02229,400
Jan 15, 20251,315.221,315.381,282.411,293.531,293.53292,100
Jan 14, 20251,285.091,307.391,284.101,300.731,300.73211,200
Jan 13, 20251,253.091,280.471,252.951,278.461,278.46221,600
Jan 10, 20251,273.451,287.201,260.461,262.111,262.11266,900
Jan 8, 20251,255.521,284.201,240.341,282.321,282.32319,500
Jan 7, 20251,248.861,263.191,242.491,252.131,252.13190,900
Jan 6, 20251,276.621,276.841,245.821,251.321,251.32363,500
Jan 3, 20251,256.901,282.241,256.901,275.561,275.56219,700
Jan 2, 20251,271.861,272.051,245.341,254.111,254.11297,700
Dec 31, 20241,282.331,289.181,261.971,267.281,267.28256,600
Dec 30, 20241,267.311,287.781,266.841,279.911,279.91216,600
Dec 27, 20241,289.171,297.901,283.661,290.901,290.90154,000
Dec 26, 20241,298.871,302.491,291.391,301.231,301.23108,500
Dec 24, 20241,287.151,301.661,283.681,301.661,301.6691,500
Dec 23, 20241,269.611,296.551,263.831,290.611,290.61271,900
Dec 20, 20241,247.001,293.381,247.001,276.151,276.15608,200
Dec 19, 20241,250.001,266.141,246.711,260.121,260.12454,700
Dec 18, 20241,265.051,277.641,238.401,239.001,239.00566,800
Dec 17, 20241,271.381,278.821,256.251,274.241,274.24560,000
Dec 16, 20241,263.551,282.841,258.181,280.041,280.04350,300
Dec 13, 20241,236.821,261.651,234.851,259.121,259.12236,000
Dec 12, 20241,243.811,254.001,235.801,240.521,240.52407,700
Dec 11, 20241,271.561,275.371,245.371,246.651,246.65220,200
Dec 10, 20241,261.901,268.831,251.091,261.571,261.57171,100
Dec 9, 20241,278.751,278.751,250.481,258.491,258.49243,500
Dec 6, 20241,291.691,295.291,268.131,279.211,279.21289,900
Dec 5, 20241,294.351,311.511,285.381,292.861,292.86261,500
Dec 4, 20241,257.711,317.591,257.711,307.811,307.81348,600
Dec 3, 20241,254.661,265.551,249.831,258.711,258.71206,800
Dec 2, 20241,265.571,284.271,247.471,260.471,260.47353,500
Nov 29, 20241,262.801,262.801,240.671,252.971,252.97171,100
Nov 27, 20241,262.001,266.501,244.941,249.331,249.33286,400
Nov 26, 20241,260.951,273.891,247.621,262.611,262.61344,900
Nov 25, 20241,268.001,268.001,248.241,260.981,260.98436,900
Nov 22, 20241,239.001,266.781,230.051,260.321,260.32486,600
Nov 21, 20241,305.201,311.011,237.461,240.131,240.13567,300
Nov 20, 20241,263.131,297.971,250.261,293.111,293.11377,200
Nov 19, 20241,250.891,257.371,246.211,250.621,250.62319,300
Nov 18, 20241,260.961,266.211,242.991,252.351,252.35268,300
Nov 15, 20241,265.431,279.471,240.201,254.161,254.16481,100
Nov 14, 20241,355.121,355.121,257.971,271.711,271.71667,500
Nov 13, 20241,361.931,377.461,354.141,363.001,363.00227,500
Nov 12, 20241,378.091,380.631,344.031,355.421,355.42266,000
Nov 11, 20241,361.041,384.681,360.291,374.761,374.76214,600
Nov 8, 20241,327.871,370.111,327.871,350.981,350.98245,500
Nov 7, 20241,347.001,359.901,306.031,329.391,329.39509,700
Nov 6, 20241,398.001,400.001,366.641,382.601,382.60396,900
Nov 5, 20241,322.381,339.001,318.001,337.601,337.60166,500
Nov 4, 20241,308.931,321.921,306.771,315.391,315.39179,600
Nov 1, 20241,307.811,317.421,300.001,304.501,304.50218,000
Oct 31, 20241,325.001,330.241,300.031,302.301,302.30268,400
Oct 30, 20241,328.951,344.551,328.001,329.631,329.63219,000
Oct 29, 20241,331.661,342.001,326.521,336.171,336.17162,800
Oct 28, 20241,363.781,363.781,337.431,339.081,339.08170,000
Oct 25, 20241,355.021,363.341,345.041,354.831,354.83133,500
Oct 24, 20241,361.121,369.371,343.131,345.561,345.56120,500
Oct 23, 20241,350.411,367.211,349.541,357.591,357.59143,200
Oct 22, 20241,378.831,378.831,337.251,350.411,350.41206,100
Oct 21, 20241,400.001,406.071,375.061,386.861,386.86152,800
Oct 18, 20241,410.281,410.281,390.061,397.161,397.16134,000
Oct 17, 20241,394.761,414.751,390.401,401.961,401.96197,300
Oct 16, 20241,393.021,395.381,373.321,384.071,384.07193,200
Oct 15, 20241,422.041,422.041,389.901,390.521,390.52156,000
Oct 14, 20241,415.921,424.681,408.941,411.631,411.63152,700
Oct 11, 20241,372.421,414.511,372.421,410.421,410.42192,100
Oct 10, 20241,367.811,375.701,362.881,368.981,368.98106,200
Oct 9, 20241,369.281,388.241,369.281,386.961,386.96138,100
Oct 8, 20241,369.151,378.861,364.001,375.621,375.6294,100
Oct 7, 20241,352.001,368.481,343.171,356.551,356.55144,700
Oct 4, 2024 75.00 Dividend
Oct 4, 20241,356.001,358.341,336.131,355.461,355.46187,800
Oct 3, 20241,442.401,442.401,416.471,419.091,344.09219,200
Oct 2, 20241,434.951,451.321,426.331,442.531,366.29175,900
Oct 1, 20241,430.001,443.461,418.651,435.961,360.07176,100
Sep 30, 20241,398.321,428.161,396.161,427.131,351.71233,300
Sep 27, 20241,403.791,408.451,395.001,402.881,328.74184,600
Sep 26, 20241,430.721,433.001,398.691,401.231,327.17204,000
Sep 25, 20241,427.441,433.031,418.051,424.261,348.99243,000
Sep 24, 20241,417.041,422.211,399.391,420.901,345.80300,400
Sep 23, 20241,408.641,423.021,400.321,417.981,343.04223,000
Sep 20, 20241,401.901,419.991,384.051,408.031,333.61339,800
Sep 19, 20241,400.631,400.631,380.011,389.851,316.40159,500
Sep 18, 20241,384.961,396.131,373.511,373.701,301.10130,000
Sep 17, 20241,374.391,382.041,363.511,375.451,302.76104,300
Sep 16, 20241,381.241,388.411,364.511,372.921,300.36142,400
Sep 13, 20241,347.851,376.151,345.221,367.761,295.47149,100
Sep 12, 20241,326.821,348.031,326.351,348.031,276.79133,600
Sep 11, 20241,312.001,328.031,287.551,328.031,257.84127,400
Sep 10, 20241,310.401,315.151,295.511,310.751,241.48126,200
Sep 9, 20241,310.641,318.181,296.181,302.771,233.92176,600
Sep 6, 20241,330.621,335.731,293.291,294.171,225.77157,100
Sep 5, 20241,348.001,348.381,316.991,329.281,259.03151,900
Sep 4, 20241,333.771,353.601,333.771,350.621,279.24120,100
Sep 3, 20241,368.601,379.471,327.361,332.491,262.07206,700
Aug 30, 20241,366.681,380.831,356.761,373.211,300.63251,800
Aug 29, 20241,340.001,376.161,335.911,364.371,292.26256,800
Aug 28, 20241,335.001,337.481,324.011,333.061,262.61168,100
Aug 27, 20241,300.001,333.181,290.341,326.231,256.14160,000
Aug 26, 20241,326.601,329.211,300.511,302.251,233.43258,400
Aug 23, 20241,308.031,339.291,305.971,326.681,256.56273,100
Aug 22, 20241,316.741,320.001,302.451,304.381,235.44121,700
Aug 21, 20241,315.001,319.011,306.731,313.711,244.28161,500
Aug 20, 20241,309.851,315.001,297.281,310.411,241.15229,900
Aug 19, 20241,280.081,310.251,278.511,308.241,239.10288,700
Aug 16, 20241,275.001,281.071,266.881,280.081,212.43188,100
Aug 15, 20241,267.291,275.001,253.991,272.341,205.10205,000
Aug 14, 20241,245.361,254.471,237.561,248.361,182.38120,200
Aug 13, 20241,239.991,245.161,222.241,243.691,177.96231,300
Aug 12, 20241,243.881,243.881,224.361,233.051,167.88241,100
Aug 9, 20241,231.511,249.241,221.041,246.101,180.24172,000
Aug 8, 20241,215.091,243.771,214.851,231.121,166.05211,300
Aug 7, 20241,250.921,253.791,201.721,202.031,138.50353,500
Aug 6, 20241,221.851,269.491,221.851,237.371,171.97408,000
Aug 5, 20241,196.271,218.751,176.311,209.451,145.53440,000
Aug 2, 20241,249.771,249.771,202.241,212.271,148.20314,600
Aug 1, 20241,287.421,296.781,258.291,268.041,201.02237,400
Jul 31, 20241,285.521,302.451,273.811,294.221,225.82271,700
Jul 30, 20241,248.551,273.941,248.551,264.161,197.35283,000
Jul 29, 20241,241.301,246.801,227.311,236.121,170.79173,000
Jul 26, 20241,240.861,253.191,232.631,234.861,169.60207,900
Jul 25, 20241,250.421,262.921,228.211,228.421,163.50203,300
Jul 24, 20241,274.931,274.931,241.171,245.481,179.66171,200
Jul 23, 20241,262.131,296.381,259.041,287.131,219.10204,000
Jul 22, 20241,245.761,259.361,237.181,255.851,189.48200,900
Jul 19, 20241,259.271,259.271,234.331,238.071,172.64168,100
Jul 18, 20241,246.291,263.261,239.291,245.921,180.07251,500
Jul 17, 20241,265.031,268.531,238.921,241.471,175.86207,200
Jul 16, 20241,246.141,284.771,241.771,280.501,212.82218,800
Jul 15, 20241,250.031,250.031,230.251,241.941,176.30371,100
Jul 12, 20241,261.971,261.971,237.081,242.311,176.65409,700
Jul 11, 20241,267.961,267.961,249.001,255.641,189.28299,100
Jul 10, 20241,272.061,274.491,256.781,272.681,205.42232,900
Jul 9, 20241,272.571,274.971,260.481,270.461,203.32167,700
Jul 8, 20241,278.001,281.341,261.771,272.181,204.94191,900
Jul 5, 20241,280.571,280.571,261.521,274.551,207.19140,300
Jul 3, 20241,278.051,288.151,274.031,283.501,215.67108,100
Jul 2, 20241,243.821,280.041,243.821,278.101,210.55213,900
Jul 1, 20241,298.461,298.461,249.361,252.721,186.51300,800
Jun 28, 20241,294.081,303.891,266.001,277.611,210.091,220,900
Jun 27, 20241,303.001,303.001,273.431,288.651,220.54322,500
Jun 26, 20241,313.391,315.371,283.371,300.831,232.08241,000
Jun 25, 20241,330.001,332.001,311.091,320.361,250.58189,100
Jun 24, 20241,332.221,333.221,319.101,328.051,257.86262,000
Jun 21, 20241,335.311,335.311,302.211,321.091,251.27397,000
Jun 20, 20241,347.871,349.001,325.261,329.671,259.40213,300
Jun 18, 20241,322.181,345.951,315.351,339.481,268.69159,600
Jun 17, 20241,292.131,328.201,292.131,318.911,249.20167,400
Jun 14, 20241,310.001,310.001,281.371,294.761,226.33194,200
Jun 13, 20241,316.291,325.461,301.521,323.651,253.69165,700
Jun 12, 20241,304.931,332.971,295.671,322.131,252.25272,500
Jun 11, 20241,301.051,304.351,279.871,293.881,225.50260,200
Jun 10, 20241,308.361,317.121,304.381,305.991,236.97249,700
Jun 7, 20241,335.071,341.651,309.591,310.001,240.77305,700
Jun 6, 20241,365.201,369.581,325.891,334.651,264.11161,800
Jun 5, 20241,347.271,364.221,328.601,362.301,290.30173,600
Jun 4, 20241,334.341,342.321,322.121,340.831,269.97153,200
Jun 3, 20241,356.981,356.981,315.551,339.191,268.41183,300
May 31, 20241,321.001,348.891,314.981,343.231,272.24302,800
May 30, 20241,317.771,324.071,305.421,321.851,251.99143,500
May 29, 20241,316.131,333.851,312.261,312.291,242.93200,700
May 28, 20241,356.531,363.661,310.751,317.941,248.29202,800
May 24, 20241,335.001,350.311,329.231,350.311,278.95136,100
May 23, 20241,334.861,335.001,312.021,330.721,260.39173,300
May 22, 20241,335.001,340.971,316.971,326.191,256.10251,300
May 21, 20241,311.991,340.761,306.741,336.841,266.19212,400
May 20, 20241,295.791,317.011,295.791,312.761,243.38179,500
May 17, 20241,296.091,298.851,281.981,291.951,223.67210,900
May 16, 20241,287.291,295.551,283.801,286.321,218.34251,300
May 15, 20241,278.881,292.121,276.881,289.201,221.06257,900
May 14, 20241,276.411,279.401,260.051,275.771,208.34310,700
May 13, 20241,317.811,317.811,279.891,280.561,212.88252,300
May 10, 20241,328.221,330.821,308.601,310.491,241.23212,400
May 9, 20241,316.961,330.381,310.341,318.861,249.16229,200
May 8, 20241,315.231,328.151,306.311,315.001,245.50250,100
May 7, 20241,240.021,315.021,240.001,310.401,241.14443,100
May 6, 20241,305.681,309.431,294.991,301.631,232.84330,500
May 3, 20241,291.611,303.491,270.931,293.801,225.42238,000
May 2, 20241,254.611,274.211,250.191,271.781,204.57196,600
May 1, 20241,245.571,269.491,242.071,249.321,183.29158,900
Apr 30, 20241,253.271,266.711,245.991,248.031,182.07238,200
Apr 29, 20241,260.001,269.121,249.661,258.721,192.20123,100
Apr 26, 20241,257.371,269.511,254.491,259.151,192.60140,900
Apr 25, 20241,240.051,265.251,225.501,256.581,190.17232,700
Apr 24, 20241,250.001,255.591,213.791,241.621,176.00222,400
Apr 23, 20241,215.001,244.661,212.411,242.401,176.74241,800
Apr 22, 20241,195.941,213.661,186.121,200.931,137.46147,900
Apr 19, 20241,225.371,226.331,185.781,187.701,124.93228,300
Apr 18, 20241,218.921,237.391,211.571,213.501,149.37205,500
Apr 17, 20241,233.521,235.281,212.711,225.701,160.92148,000
Apr 16, 20241,210.091,228.081,210.091,223.151,158.51155,200
Apr 15, 20241,243.001,248.391,206.961,207.501,143.68183,200
Apr 12, 20241,223.031,231.861,207.121,220.381,155.88193,500
Apr 11, 20241,214.671,237.511,206.871,234.931,169.66180,200
Apr 10, 20241,206.761,224.621,205.211,219.911,155.44170,200
Apr 9, 20241,234.291,234.291,198.321,215.931,151.67130,000
Apr 8, 20241,236.911,239.261,227.881,233.291,168.11126,800
Apr 5, 20241,212.551,237.131,212.551,235.281,169.99152,900
Apr 4, 20241,242.041,246.221,200.001,204.361,140.71188,100
Apr 3, 20241,201.711,234.951,201.711,228.511,163.58223,000
Apr 2, 20241,209.301,209.301,196.771,203.821,140.20231,700
Apr 1, 20241,229.771,229.771,208.901,213.941,149.78148,700

Related Tickers

HEI HEICO Corporation
266.06
-0.96%
 
CW Curtiss-Wright Corporation
316.80
-2.63%
 
HWM Howmet Aerospace Inc.
129.69
-2.07%
 
GD General Dynamics Corporation
269.08
-0.15%
 
NOC Northrop Grumman Corporation
512.19
-0.32%
 
LHX L3Harris Technologies, Inc.
207.75
-2.33%
 
HII Huntington Ingalls Industries, Inc.
205.32
+1.07%
 
AXON Axon Enterprise, Inc.
534.95
-2.85%
 
TXT Textron Inc.
73.00
-3.03%
 
LOAR Loar Holdings Inc.
65.97
-2.61%