⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

TDG

TransDigm Group Incorporated

Industrials · Aerospace & Defense

1,125.68USD

-19.4600 (-1.70%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
TransDigm Group Incorporated
High
1,450.00
on 01/16/26
Low
1,132.88
on 03/30/26
Average
1,274.6212
368K
Net Chg
-148.10
-11.45%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/261,145.14328,200
Fr 09/04/261,162.05210,400
Th 09/03/261,157.83274,600
We 09/02/261,153.75333,500
Tu 09/01/261,155.76270,291
Mo 08/31/261,171.74496,971
Fr 08/28/261,185.97192,539
Th 08/27/261,186.48226,770
We 08/26/261,207.06432,917
Tu 08/25/261,192.60397,783
Mo 08/24/261,199.08459,467
Fr 08/21/261,200.35533,800
Th 08/20/261,180.40440,400
We 08/19/261,222.91254,100
Tu 08/18/261,233.78250,800
Mo 08/17/261,237.82243,300
Fr 08/14/261,256.90438,500
Th 08/13/261,246.31380,200
We 08/12/261,235.48240,800
Tu 08/11/261,242.04545,100
Mo 08/10/261,223.48435,800
Fr 08/07/261,225.25521,600
DateLast PriceVolume
Th 08/06/261,262.07551,700
We 08/05/261,254.71879,100
Tu 08/04/261,275.05912,300
Mo 08/03/261,285.56711,600
Fr 07/31/261,254.38393,000
Th 07/30/261,249.91306,700
We 07/29/261,264.60299,100
Tu 07/28/261,307.97292,500
Mo 07/27/261,286.27343,800
DateLast PriceVolume
Tu 07/07/261,329.63253,200
Mo 07/06/261,346.12242,900
Th 07/02/261,348.49363,100
We 07/01/261,309.18423,100
Tu 06/30/261,332.04446,000
Mo 06/29/261,323.44450,600
Fr 06/26/261,324.56818,100
Th 06/25/261,332.56359,700
We 06/24/26
DateLast PriceVolume
We 06/03/261,211.57429,400
Tu 06/02/261,246.98397,700
Mo 06/01/261,238.41434,000
Fr 05/29/261,258.32399,100
Th 05/28/261,265.06436,300
We 05/27/261,240.91435,900
Tu 05/26/261,226.00382,400
Fr 05/22/261,213.51448,600
Th 05/21/26
DateLast PriceVolume
Fr 05/01/261,154.45311,000
Th 04/30/261,159.98343,500
We 04/29/261,142.74331,500
Tu 04/28/261,154.06291,300
Mo 04/27/261,158.36321,200
Fr 04/24/261,148.18633,800
Th 04/23/261,165.76647,000
We 04/22/261,187.75425,200
Tu 04/21/261,205.67625,900
DateLast PriceVolume
Tu 03/31/261,158.96661,000
Mo 03/30/261,132.88667,700
Fr 03/27/261,140.03402,000
Th 03/26/261,151.94261,800
We 03/25/261,156.49341,800
Tu 03/24/261,162.78487,900
Mo 03/23/261,152.97476,200
Fr 03/20/261,177.39731,900
Th 03/19/26
DateLast PriceVolume
Fr 02/27/261,302.79545,800
Th 02/26/261,314.26372,900
We 02/25/261,295.12322,000
Tu 02/24/261,293.87254,100
Mo 02/23/261,296.15313,700
Fr 02/20/261,338.98218,500
Th 02/19/261,330.13235,300
We 02/18/261,315.33347,800
Tu 02/17/261,302.11376,800
DateLast PriceVolume
Tu 01/27/261,427.18282,400
Mo 01/26/261,435.96372,100
Fr 01/23/261,419.19330,200
Th 01/22/261,420.52269,000
We 01/21/261,449.98436,800
Tu 01/20/261,448.55354,500
Fr 01/16/261,450.00380,000
Th 01/15/261,433.54230,600
We 01/14/26
DateLast PriceVolume
Tu 12/23/251,314.52246,600
Mo 12/22/251,301.79308,500
Fr 12/19/251,276.83633,000
Th 12/18/251,262.78720,100
We 12/17/251,261.64469,000
Tu 12/16/251,270.57399,300
Mo 12/15/251,292.08554,400
Fr 12/12/251,294.65432,200
Th 12/11/25
DateLast PriceVolume
Th 11/20/251,327.87266,000
We 11/19/251,341.19310,000
Tu 11/18/251,351.06388,200
Mo 11/17/251,335.77362,100
Fr 11/14/251,340.60312,900
Th 11/13/251,325.04575,900
We 11/12/251,307.97569,200
Tu 11/11/251,294.00330,100
Mo 11/10/251,288.91295,000
DateLast PriceVolume
Tu 10/21/251,329.17252,300
Mo 10/20/251,301.68383,300
Fr 10/17/251,265.88288,800
Th 10/16/251,249.42387,300
We 10/15/251,237.71750,900
Tu 10/14/251,312.48240,700
Mo 10/13/251,293.08309,900
Fr 10/10/251,277.99240,000
Th 10/09/25
DateLast PriceVolume
Fr 09/19/251,282.46520,200
Th 09/18/251,286.12267,900
We 09/17/251,275.96259,400
Tu 09/16/251,281.73260,200
Mo 09/15/251,288.13315,400
Fr 09/12/251,271.45396,000
Th 09/11/251,293.30433,300
We 09/10/251,287.32448,000
Tu 09/09/251,312.09689,700
Fr 07/24/261,236.71269,700
Th 07/23/261,213.83248,200
We 07/22/261,194.70439,700
Tu 07/21/261,205.49398,900
Mo 07/20/261,204.73357,000
Fr 07/17/261,214.43300,900
Th 07/16/261,231.11321,000
We 07/15/261,232.18351,100
Tu 07/14/261,215.34317,100
Mo 07/13/261,235.00528,500
Fr 07/10/261,291.35260,700
Th 07/09/261,295.71284,800
We 07/08/261,296.43297,100
1,322.67
424,700
Tu 06/23/261,297.68334,600
Mo 06/22/261,295.90397,100
Th 06/18/261,328.31741,700
We 06/17/261,316.75424,500
Tu 06/16/261,301.20484,800
Mo 06/15/261,277.35346,000
Fr 06/12/261,256.05245,800
Th 06/11/261,257.59268,700
We 06/10/261,212.36307,300
Tu 06/09/261,257.24401,300
Mo 06/08/261,206.28270,600
Fr 06/05/261,238.74266,000
Th 06/04/261,228.09325,400
1,209.32
469,700
We 05/20/261,198.09359,700
Tu 05/19/261,179.08466,500
Mo 05/18/261,182.35563,300
Fr 05/15/261,148.97298,400
Th 05/14/261,178.82333,500
We 05/13/261,201.40333,200
Tu 05/12/261,191.19486,000
Mo 05/11/261,198.67405,100
Fr 05/08/261,215.08284,200
Th 05/07/261,241.98357,100
We 05/06/261,233.37472,800
Tu 05/05/261,191.33677,500
Mo 05/04/261,149.72421,300
Mo 04/20/261,274.62246,000
Fr 04/17/261,265.88384,800
Th 04/16/261,228.23386,300
We 04/15/261,274.69324,100
Tu 04/14/261,296.58471,300
Mo 04/13/261,233.11328,900
Fr 04/10/261,207.18205,700
Th 04/09/261,225.52198,100
We 04/08/261,219.88305,400
Tu 04/07/261,169.57301,800
Mo 04/06/261,189.64216,200
Th 04/02/261,167.00319,800
We 04/01/261,173.27472,200
1,191.94
546,100
We 03/18/261,199.94335,700
Tu 03/17/261,232.51297,200
Mo 03/16/261,247.82506,200
Fr 03/13/261,214.66463,800
Th 03/12/261,225.95603,700
We 03/11/261,258.34239,300
Tu 03/10/261,268.31214,100
Mo 03/09/261,277.93401,200
Fr 03/06/261,294.53294,900
Th 03/05/261,294.96214,000
We 03/04/261,315.12211,800
Tu 03/03/261,326.34338,100
Mo 03/02/261,316.26365,400
Fr 02/13/261,286.67311,400
Th 02/12/261,295.97457,300
We 02/11/261,326.19283,900
Tu 02/10/261,311.95435,300
Mo 02/09/261,300.10432,800
Fr 02/06/261,285.53391,100
Th 02/05/261,263.26541,400
We 02/04/261,264.79668,500
Tu 02/03/261,301.931,489,300
Mo 02/02/261,435.52518,600
Fr 01/30/261,427.54272,900
Th 01/29/261,422.00354,100
We 01/28/261,412.13270,500
1,423.84
285,900
Tu 01/13/261,381.98299,600
Mo 01/12/261,386.12283,400
Fr 01/09/261,392.09409,800
Th 01/08/261,377.42435,600
We 01/07/261,385.25460,300
Tu 01/06/261,384.40463,100
Mo 01/05/261,367.89296,600
Fr 01/02/261,358.55278,700
We 12/31/251,329.85266,500
Tu 12/30/251,316.45149,200
Mo 12/29/251,315.96205,700
Fr 12/26/251,309.24120,600
We 12/24/251,313.5772,700
1,317.49
293,500
We 12/10/251,302.90531,400
Tu 12/09/251,318.02200,000
Mo 12/08/251,347.17186,900
Fr 12/05/251,346.86178,600
Th 12/04/251,360.10204,400
We 12/03/251,337.33197,000
Tu 12/02/251,343.65193,800
Mo 12/01/251,354.86202,400
Fr 11/28/251,360.17114,300
We 11/26/251,355.01239,100
Tu 11/25/251,352.54283,900
Mo 11/24/251,335.76479,900
Fr 11/21/251,347.22294,400
Fr 11/07/251,284.76262,000
Th 11/06/251,271.60256,200
We 11/05/251,266.31326,500
Tu 11/04/251,291.97250,200
Mo 11/03/251,300.00199,300
Fr 10/31/251,308.51224,200
Th 10/30/251,306.14259,900
We 10/29/251,316.00243,800
Tu 10/28/251,335.12261,600
Mo 10/27/251,354.46229,700
Fr 10/24/251,359.30203,500
Th 10/23/251,350.00284,500
We 10/22/251,314.19261,800
1,275.44
183,800
We 10/08/251,285.85219,700
Tu 10/07/251,284.38197,700
Mo 10/06/251,291.74184,700
Fr 10/03/251,288.83258,200
Th 10/02/251,283.81278,000
We 10/01/251,300.80335,900
Tu 09/30/251,318.02336,800
Mo 09/29/251,289.29196,600
Fr 09/26/251,295.72197,400
Th 09/25/251,290.00307,900
We 09/24/251,300.00227,100
Tu 09/23/251,299.37241,200
Mo 09/22/251,295.29253,400
Mo 09/08/251,293.24630,400