ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Transdigm Group Incorporated Common Stock (NY:TDG)

1,214.66 -11.29 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 1235 1252 1208 1215 463,861 -11.29(-0.92%)
Mar 12, 2026 1246 1264 1223 1226 603,697 -32.39(-2.57%)
Mar 11, 2026 1263 1268 1247 1258 239,270 -9.97(-0.79%)
Mar 10, 2026 1271 1275 1253 1268 214,200 -9.62(-0.75%)
Mar 09, 2026 1288 1288 1251 1278 401,228 -16.60(-1.28%)
Mar 06, 2026 1288 1319 1282 1295 294,885 -0.43(-0.03%)
Mar 05, 2026 1308 1310 1280 1295 213,952 -20.16(-1.53%)
Mar 04, 2026 1327 1331 1304 1315 211,977 -11.22(-0.85%)
Mar 03, 2026 1306 1334 1285 1326 338,150 +10.08(+0.77%)
Mar 02, 2026 1310 1327 1300 1316 365,398 +13.47(+1.03%)
Feb 27, 2026 1305 1312 1290 1303 545,809 -11.47(-0.87%)
Feb 26, 2026 1300 1314 1287 1314 372,867 +19.14(+1.48%)
Feb 25, 2026 1300 1302 1263 1295 321,992 +1.25(+0.10%)
Feb 24, 2026 1291 1302 1275 1294 254,130 -2.28(-0.18%)
Feb 23, 2026 1331 1335 1294 1296 313,686 -42.83(-3.20%)
Feb 20, 2026 1329 1350 1323 1339 218,524 +8.85(+0.67%)
Feb 19, 2026 1313 1340 1308 1330 235,383 +14.80(+1.13%)
Feb 18, 2026 1313 1325 1298 1315 347,833 +13.22(+1.02%)
Feb 17, 2026 1299 1306 1279 1302 376,782 +15.44(+1.20%)
Feb 13, 2026 1304 1319 1281 1287 311,385 -9.30(-0.72%)
Feb 12, 2026 1334 1340 1291 1296 457,351 -30.22(-2.28%)
Feb 11, 2026 1315 1331 1307 1326 283,915 +14.24(+1.09%)
Feb 10, 2026 1320 1332 1301 1312 435,263 +11.85(+0.91%)
Feb 09, 2026 1279 1306 1276 1300 432,810 +14.57(+1.13%)
Feb 06, 2026 1273 1301 1270 1286 391,058 +22.27(+1.76%)
Feb 05, 2026 1257 1269 1246 1263 541,476 -1.53(-0.12%)
Feb 04, 2026 1282 1291 1248 1265 668,521 -37.14(-2.85%)
Feb 03, 2026 1378 1378 1260 1302 1,488,688 -133.59(-9.31%)
Feb 02, 2026 1430 1441 1405 1436 518,651 +7.98(+0.56%)
Jan 30, 2026 1426 1431 1412 1428 272,926 +5.54(+0.39%)
Jan 29, 2026 1413 1436 1413 1422 354,143 +9.87(+0.70%)
Jan 28, 2026 1417 1424 1401 1412 270,515 -15.05(-1.05%)
Jan 27, 2026 1439 1449 1423 1427 282,392 -8.78(-0.61%)
Jan 26, 2026 1413 1446 1411 1436 372,151 +16.77(+1.18%)
Jan 23, 2026 1423 1437 1393 1419 330,211 -1.33(-0.09%)
Jan 22, 2026 1448 1451 1419 1421 269,033 -29.46(-2.03%)
Jan 21, 2026 1454 1460 1422 1450 436,852 +1.43(+0.10%)
Jan 20, 2026 1445 1455 1438 1449 354,531 -1.45(-0.10%)
Jan 16, 2026 1441 1463 1436 1450 380,051 +16.46(+1.15%)
Jan 15, 2026 1425 1439 1419 1434 230,644 +9.70(+0.68%)
Jan 14, 2026 1386 1424 1374 1424 285,951 +41.86(+3.03%)
Jan 13, 2026 1397 1397 1375 1382 299,680 -4.14(-0.30%)
Jan 12, 2026 1391 1400 1376 1386 283,403 -5.97(-0.43%)
Jan 09, 2026 1379 1395 1356 1392 410,077 +14.67(+1.07%)
Jan 08, 2026 1403 1415 1356 1377 435,614 -7.83(-0.57%)
Jan 07, 2026 1387 1395 1380 1385 460,354 +0.85(+0.06%)
Jan 06, 2026 1368 1389 1367 1384 463,129 +16.51(+1.21%)
Jan 05, 2026 1358 1388 1358 1368 296,643 +9.34(+0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.