Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	1243	1250	1209	1215	284,262	-26.90(-2.17%)
May 07, 2026	1240	1262	1236	1242	357,261	+8.61(+0.70%)
May 06, 2026	1232	1255	1222	1233	472,763	+42.04(+3.53%)
May 05, 2026	1220	1234	1173	1191	677,480	+41.61(+3.62%)
May 04, 2026	1157	1172	1149	1150	421,202	-4.73(-0.41%)
May 01, 2026	1172	1172	1146	1154	310,997	-5.53(-0.48%)
Apr 30, 2026	1143	1164	1142	1160	343,493	+17.24(+1.51%)
Apr 29, 2026	1154	1155	1128	1143	331,496	-11.32(-0.98%)
Apr 28, 2026	1168	1173	1136	1154	291,263	-4.30(-0.37%)
Apr 27, 2026	1146	1166	1146	1158	321,182	+10.18(+0.89%)
Apr 24, 2026	1157	1161	1136	1148	633,832	-17.58(-1.51%)
Apr 23, 2026	1188	1198	1155	1166	647,012	-21.99(-1.85%)
Apr 22, 2026	1208	1214	1180	1188	425,197	-17.92(-1.49%)
Apr 21, 2026	1267	1274	1194	1206	626,028	-68.95(-5.41%)
Apr 20, 2026	1265	1275	1260	1275	246,030	+8.74(+0.69%)
Apr 17, 2026	1239	1290	1235	1266	384,890	+37.65(+3.07%)
Apr 16, 2026	1276	1278	1218	1228	386,283	-46.46(-3.64%)
Apr 15, 2026	1297	1301	1274	1275	324,101	-21.89(-1.69%)
Apr 14, 2026	1279	1303	1269	1297	471,305	+63.47(+5.15%)
Apr 13, 2026	1207	1236	1201	1233	328,860	+25.93(+2.15%)
Apr 10, 2026	1221	1221	1199	1207	205,661	-18.34(-1.50%)
Apr 09, 2026	1212	1234	1207	1226	198,230	+5.64(+0.46%)
Apr 08, 2026	1191	1225	1191	1220	305,374	+50.31(+4.30%)
Apr 07, 2026	1183	1183	1165	1170	301,888	-20.07(-1.69%)
Apr 06, 2026	1168	1190	1158	1190	216,205	+22.64(+1.94%)
Apr 02, 2026	1166	1175	1145	1167	319,785	-6.27(-0.53%)
Apr 01, 2026	1160	1184	1124	1173	472,230	+14.31(+1.23%)
Mar 31, 2026	1140	1168	1127	1159	660,970	+26.08(+2.30%)
Mar 30, 2026	1148	1154	1128	1133	667,854	-7.15(-0.63%)
Mar 27, 2026	1147	1153	1139	1140	402,049	-11.91(-1.03%)
Mar 26, 2026	1144	1161	1141	1152	261,820	-4.55(-0.39%)
Mar 25, 2026	1174	1182	1149	1156	341,789	-6.29(-0.54%)
Mar 24, 2026	1146	1163	1137	1163	487,864	+9.81(+0.85%)
Mar 23, 2026	1192	1212	1152	1153	476,368	-24.42(-2.07%)
Mar 20, 2026	1192	1204	1169	1177	731,908	-14.55(-1.22%)
Mar 19, 2026	1197	1201	1177	1192	546,067	-8.00(-0.67%)
Mar 18, 2026	1230	1234	1198	1200	335,672	-32.57(-2.64%)
Mar 17, 2026	1254	1264	1224	1233	297,161	-15.31(-1.23%)
Mar 16, 2026	1223	1251	1223	1248	506,227	+33.16(+2.73%)
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%)

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.

File a claim

Action Teams

Contact support

Transdigm Group Incorporated Common Stock (NY:TDG)

Historical Prices