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)

1,448.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 1329 1360 1320 1359 278,702 +28.70(+2.16%)
Dec 31, 2025 1327 1341 1324 1330 266,476 +13.40(+1.02%)
Dec 30, 2025 1313 1320 1304 1316 149,175 +0.49(+0.04%)
Dec 29, 2025 1310 1321 1310 1316 205,670 +6.72(+0.51%)
Dec 26, 2025 1309 1317 1305 1309 120,657 -4.33(-0.33%)
Dec 24, 2025 1312 1320 1311 1314 72,693 -0.95(-0.07%)
Dec 23, 2025 1305 1318 1296 1315 246,597 +12.73(+0.98%)
Dec 22, 2025 1280 1303 1277 1302 308,545 +24.96(+1.95%)
Dec 19, 2025 1264 1281 1261 1277 632,991 +14.05(+1.11%)
Dec 18, 2025 1271 1277 1237 1263 717,482 +1.14(+0.09%)
Dec 17, 2025 1264 1287 1257 1262 473,801 -8.93(-0.70%)
Dec 16, 2025 1290 1292 1264 1271 399,315 -21.51(-1.66%)
Dec 15, 2025 1307 1312 1282 1292 554,427 -2.57(-0.20%)
Dec 12, 2025 1320 1321 1293 1295 432,235 -22.84(-1.73%)
Dec 11, 2025 1311 1319 1304 1317 294,167 +14.59(+1.12%)
Dec 10, 2025 1320 1322 1277 1303 531,401 -15.12(-1.15%)
Dec 09, 2025 1347 1357 1315 1318 199,998 -29.15(-2.16%)
Dec 08, 2025 1345 1353 1333 1347 186,450 +0.31(+0.02%)
Dec 05, 2025 1356 1359 1341 1347 178,650 -13.24(-0.97%)
Dec 04, 2025 1343 1368 1338 1360 204,359 +22.77(+1.70%)
Dec 03, 2025 1348 1350 1332 1337 196,992 -6.32(-0.47%)
Dec 02, 2025 1360 1360 1333 1344 193,756 -11.21(-0.83%)
Dec 01, 2025 1351 1359 1340 1355 202,434 -5.31(-0.39%)
Nov 28, 2025 1355 1363 1345 1360 114,320 +5.16(+0.38%)
Nov 26, 2025 1353 1360 1350 1355 239,166 +2.47(+0.18%)
Nov 25, 2025 1339 1362 1332 1353 283,933 +16.78(+1.26%)
Nov 24, 2025 1341 1354 1332 1336 467,694 -11.46(-0.85%)
Nov 21, 2025 1330 1361 1317 1347 294,366 +19.35(+1.46%)
Nov 20, 2025 1353 1364 1321 1328 265,974 -13.32(-0.99%)
Nov 19, 2025 1343 1359 1325 1341 310,038 -9.87(-0.73%)
Nov 18, 2025 1345 1366 1338 1351 388,184 +15.29(+1.14%)
Nov 17, 2025 1347 1356 1326 1336 362,066 -4.83(-0.36%)
Nov 14, 2025 1329 1359 1322 1341 312,931 +15.56(+1.17%)
Nov 13, 2025 1323 1358 1312 1325 575,943 +17.07(+1.31%)
Nov 12, 2025 1279 1342 1279 1308 569,171 +13.97(+1.08%)
Nov 11, 2025 1285 1296 1273 1294 330,110 +5.09(+0.39%)
Nov 10, 2025 1282 1296 1270 1289 294,998 +4.15(+0.32%)
Nov 07, 2025 1261 1286 1256 1285 261,998 +13.16(+1.03%)
Nov 06, 2025 1261 1280 1251 1272 256,175 +5.29(+0.42%)
Nov 05, 2025 1276 1299 1261 1266 326,496 -25.66(-1.99%)
Nov 04, 2025 1293 1308 1283 1292 250,207 -8.03(-0.62%)
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.