5 DAY PERFORMANCE
+11.43%
1 MONTH PERFORMANCE
+15.82%
3 MONTH PERFORMANCE
+1.26%
6 MONTH PERFORMANCE
+3.61%
YEAR-TO-DATE PERFORMANCE
-3.90%
1 YEAR PERFORMANCE
+0.50%
Transdigm Group Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1,218.40 | $1,189.19 (-2.4%) | $1,235.33 | $1,177.40 | 381.99 K | $68.26 B |
| 11/04/2026 | $1,229.26 | $1,216.88 (-1.01%) | $1,236.32 | $1,192.24 | 439.80 K | $69.85 B |
| 11/03/2026 | $1,217.84 | $1,208.04 (-0.8%) | $1,225.14 | $1,201.03 | 356.11 K | $69.34 B |
| 11/02/2026 | $1,167.33 | $1,213.62 (3.97%) | $1,213.67 | $1,162.39 | 466.98 K | $69.66 B |
| 10/30/2026 | $1,178.88 | $1,146.81 (-2.72%) | $1,181.88 | $1,145.25 | 395.44 K | $65.83 B |
| 10/29/2026 | $1,155.83 | $1,175.91 (1.74%) | $1,185.60 | $1,147.29 | 331.15 K | $67.50 B |
| 10/28/2026 | $1,130.65 | $1,136.53 (0.52%) | $1,151.68 | $1,128.85 | 254.80 K | $65.24 B |
| 10/27/2026 | $1,126.30 | $1,130.23 (0.35%) | $1,134.43 | $1,119.12 | 323.90 K | $64.88 B |
| 10/26/2026 | $1,111.00 | $1,129.70 (1.68%) | $1,131.15 | $1,106.78 | 384.90 K | $64.84 B |
| 10/23/2026 | $1,124.81 | $1,104.84 (-1.78%) | $1,124.81 | $1,082.59 | 437.63 K | $63.42 B |
| 10/22/2026 | $1,122.07 | $1,141.74 (1.75%) | $1,144.41 | $1,105.26 | 489.00 K | $65.54 B |
| 10/21/2026 | $1,148.94 | $1,129.38 (-1.7%) | $1,154.85 | $1,122.51 | 346.81 K | $64.83 B |
| 10/20/2026 | $1,137.42 | $1,143.06 (0.5%) | $1,152.70 | $1,127.53 | 348.00 K | $65.61 B |
| 10/19/2026 | $1,135.00 | $1,142.45 (0.66%) | $1,146.88 | $1,127.52 | 283.46 K | $65.58 B |
| 10/16/2026 | $1,144.14 | $1,139.34 (-0.42%) | $1,158.04 | $1,135.72 | 395.84 K | $65.40 B |
| 10/15/2026 | $1,118.43 | $1,134.24 (1.41%) | $1,136.34 | $1,111.95 | 288.00 K | $65.11 B |
| 10/14/2026 | $1,112.19 | $1,109.77 (-0.22%) | $1,115.42 | $1,099.14 | 316.13 K | $63.70 B |
| 10/13/2026 | $1,113.01 | $1,112.39 (-0.06%) | $1,115.71 | $1,091.16 | 331.22 K | $63.85 B |
| 10/12/2026 | $1,107.25 | $1,119.94 (1.15%) | $1,129.21 | $1,105.15 | 330.54 K | $64.28 B |
| 10/09/2026 | $1,090.02 | $1,107.99 (1.65%) | $1,110.77 | $1,085.00 | 278.70 K | $63.60 B |
| 10/08/2026 | $1,091.73 | $1,089.30 (-0.22%) | $1,104.51 | $1,087.50 | 424.30 K | $62.53 B |
| 10/07/2026 | $1,092.01 | $1,096.21 (0.38%) | $1,101.75 | $1,082.04 | 399.45 K | $62.92 B |
| 10/06/2026 | $1,093.00 | $1,103.33 (0.95%) | $1,110.33 | $1,082.66 | 287.34 K | $63.33 B |
| 10/05/2026 | $1,087.00 | $1,092.66 (0.52%) | $1,098.74 | $1,078.00 | 318.30 K | $62.72 B |
| 10/02/2026 | $1,102.73 | $1,090.38 (-1.12%) | $1,108.44 | $1,086.13 | 278.63 K | $63.13 B |
| 10/01/2026 | $1,083.26 | $1,097.24 (1.29%) | $1,102.20 | $1,080.09 | 402.12 K | $63.53 B |
| 09/30/2026 | $1,099.36 | $1,082.60 (-1.52%) | $1,099.39 | $1,077.83 | 385.16 K | $62.68 B |
| 09/29/2026 | $1,107.82 | $1,099.79 (-0.72%) | $1,118.72 | $1,091.01 | 456.25 K | $63.68 B |
| 09/28/2026 | $1,105.35 | $1,109.22 (0.35%) | $1,112.45 | $1,092.94 | 330.72 K | $64.22 B |
| 09/25/2026 | $1,107.99 | $1,116.20 (0.74%) | $1,118.15 | $1,100.01 | 223.01 K | $64.63 B |
| 09/24/2026 | $1,102.06 | $1,105.28 (0.29%) | $1,115.06 | $1,096.86 | 304.67 K | $64.00 B |
| 09/23/2026 | $1,110.56 | $1,105.28 (-0.48%) | $1,127.68 | $1,101.93 | 287.10 K | $64.00 B |
| 09/22/2026 | $1,119.45 | $1,112.42 (-0.63%) | $1,122.47 | $1,085.06 | 551.18 K | $64.41 B |
| 09/21/2026 | $1,091.30 | $1,109.65 (1.68%) | $1,113.09 | $1,088.53 | 461.73 K | $64.25 B |
| 09/18/2026 | $1,077.16 | $1,086.05 (0.83%) | $1,090.86 | $1,076.54 | 809.49 K | $62.88 B |
| 09/17/2026 | $1,094.51 | $1,076.01 (-1.69%) | $1,097.65 | $1,075.41 | 452.87 K | $62.30 B |
| 09/16/2026 | $1,084.79 | $1,080.11 (-0.43%) | $1,108.37 | $1,071.25 | 604.43 K | $62.54 B |
| 09/15/2026 | $1,112.93 | $1,085.00 (-2.51%) | $1,123.44 | $1,082.40 | 439.14 K | $62.82 B |
| 09/14/2026 | $1,124.00 | $1,111.22 (-1.14%) | $1,131.31 | $1,102.37 | 427.90 K | $64.34 B |
| 09/11/2026 | $1,138.15 | $1,140.32 (0.19%) | $1,147.78 | $1,128.67 | 375.32 K | $66.02 B |
| 09/10/2026 | $1,125.68 | $1,126.88 (0.11%) | $1,141.57 | $1,119.62 | 396.20 K | $65.25 B |
| 09/09/2026 | $1,145.00 | $1,125.68 (-1.69%) | $1,156.80 | $1,124.17 | 306.86 K | $65.18 B |
| 09/08/2026 | $1,160.40 | $1,145.14 (-1.32%) | $1,163.57 | $1,143.79 | 328.34 K | $66.30 B |
| 09/04/2026 | $1,151.44 | $1,162.05 (0.92%) | $1,163.43 | $1,146.50 | 210.41 K | $67.28 B |
| 09/03/2026 | $1,157.89 | $1,157.83 (-0.01%) | $1,164.12 | $1,144.44 | 274.60 K | $67.04 B |
| 09/02/2026 | $1,160.74 | $1,153.75 (-0.6%) | $1,170.55 | $1,152.27 | 333.52 K | $66.80 B |
| 09/01/2026 | $1,169.73 | $1,155.76 (-1.19%) | $1,182.00 | $1,153.43 | 270.35 K | $66.92 B |
| 08/31/2026 | $1,180.00 | $1,171.74 (-0.7%) | $1,185.47 | $1,161.25 | 497.00 K | $67.84 B |
| 08/28/2026 | $1,191.02 | $1,185.97 (-0.42%) | $1,195.51 | $1,179.00 | 192.55 K | $68.67 B |
| 08/27/2026 | $1,200.51 | $1,186.48 (-1.17%) | $1,201.15 | $1,182.62 | 226.97 K | $68.70 B |
| 08/26/2026 | $1,202.00 | $1,207.06 (0.42%) | $1,225.97 | $1,197.39 | 432.95 K | $69.89 B |
| 08/25/2026 | $1,211.33 | $1,192.60 (-1.55%) | $1,212.38 | $1,183.74 | 397.80 K | $69.05 B |
| 08/24/2026 | $1,199.88 | $1,199.08 (-0.07%) | $1,203.71 | $1,187.85 | 466.66 K | $69.43 B |
| 08/21/2026 | $1,188.04 | $1,200.35 (1.04%) | $1,206.20 | $1,185.14 | 533.80 K | $69.50 B |
| 08/20/2026 | $1,219.61 | $1,180.40 (-3.21%) | $1,221.22 | $1,179.95 | 440.40 K | $68.35 B |
| 08/19/2026 | $1,235.00 | $1,222.91 (-0.98%) | $1,240.20 | $1,220.35 | 254.15 K | $70.81 B |
| 08/18/2026 | $1,238.21 | $1,233.78 (-0.36%) | $1,243.18 | $1,225.18 | 250.82 K | $71.44 B |
| 08/17/2026 | $1,257.00 | $1,237.82 (-1.53%) | $1,257.10 | $1,232.28 | 243.34 K | $71.67 B |
| 08/14/2026 | $1,258.87 | $1,256.90 (-0.16%) | $1,265.76 | $1,238.40 | 438.63 K | $72.77 B |
| 08/13/2026 | $1,242.00 | $1,246.31 (0.35%) | $1,249.38 | $1,216.67 | 380.20 K | $72.16 B |
| 08/12/2026 | $1,244.68 | $1,235.48 (-0.74%) | $1,251.06 | $1,234.01 | 240.80 K | $71.53 B |
| 08/11/2026 | $1,225.00 | $1,242.04 (1.39%) | $1,250.55 | $1,221.08 | 545.11 K | $71.91 B |
| 08/10/2026 | $1,230.00 | $1,223.48 (-0.53%) | $1,234.98 | $1,212.17 | 435.83 K | $70.84 B |
| 08/07/2026 | $1,272.95 | $1,225.25 (-3.75%) | $1,273.07 | $1,220.42 | 521.72 K | $70.94 B |
| 08/06/2026 | $1,264.08 | $1,262.07 (-0.16%) | $1,280.17 | $1,250.72 | 551.72 K | $73.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
