5 DAY PERFORMANCE
-6.73%
1 MONTH PERFORMANCE
-7.55%
3 MONTH PERFORMANCE
+0.87%
6 MONTH PERFORMANCE
-7.17%
YEAR-TO-DATE PERFORMANCE
-1.26%
1 YEAR PERFORMANCE
+5.76%
TransDigm Group Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1,327.83 | $1,325.37 (-0.19%) | $1,332.52 | $1,304.79 | 343,204 | $76.90 B |
| 03/11/2025 | $1,332.52 | $1,319.87 (-0.95%) | $1,335.12 | $1,305.27 | 212,950 | $76.95 B |
| 03/10/2025 | $1,324.97 | $1,336.05 (0.84%) | $1,353.57 | $1,319.85 | 325,729 | $77.89 B |
| 03/07/2025 | $1,332.88 | $1,341.59 (0.65%) | $1,343.24 | $1,306.15 | 329,033 | $78.21 B |
| 03/06/2025 | $1,355.25 | $1,344.68 (-0.78%) | $1,367.86 | $1,336.16 | 271,100 | $78.39 B |
| 03/05/2025 | $1,346.99 | $1,375.02 (2.08%) | $1,376.65 | $1,342.34 | 206,800 | $80.16 B |
| 03/04/2025 | $1,361.04 | $1,349.81 (-0.83%) | $1,378.55 | $1,334.54 | 261,245 | $78.69 B |
| 03/03/2025 | $1,370.00 | $1,370.82 (0.06%) | $1,382.11 | $1,353.01 | 246,400 | $79.92 B |
| 02/28/2025 | $1,359.89 | $1,367.20 (0.54%) | $1,370.00 | $1,333.80 | 267,200 | $79.71 B |
| 02/27/2025 | $1,340.90 | $1,349.52 (0.64%) | $1,360.00 | $1,338.92 | 156,441 | $78.68 B |
| 02/26/2025 | $1,336.72 | $1,332.80 (-0.29%) | $1,345.68 | $1,327.31 | 150,200 | $77.70 B |
| 02/25/2025 | $1,325.78 | $1,333.73 (0.6%) | $1,337.31 | $1,304.14 | 221,918 | $77.76 B |
| 02/24/2025 | $1,316.71 | $1,313.03 (-0.28%) | $1,325.83 | $1,289.76 | 248,128 | $76.55 B |
| 02/21/2025 | $1,306.27 | $1,290.13 (-1.24%) | $1,319.12 | $1,278.36 | 198,831 | $75.21 B |
| 02/20/2025 | $1,341.17 | $1,312.54 (-2.13%) | $1,350.00 | $1,306.32 | 150,400 | $76.52 B |
| 02/19/2025 | $1,305.00 | $1,342.45 (2.87%) | $1,347.74 | $1,305.00 | 319,600 | $78.26 B |
| 02/18/2025 | $1,316.76 | $1,299.48 (-1.31%) | $1,323.52 | $1,292.95 | 281,100 | $75.76 B |
| 02/14/2025 | $1,337.00 | $1,314.19 (-1.71%) | $1,337.00 | $1,298.20 | 350,700 | $76.62 B |
| 02/13/2025 | $1,353.75 | $1,335.96 (-1.31%) | $1,361.35 | $1,328.51 | 337,918 | $77.89 B |
| 02/12/2025 | $1,348.62 | $1,353.46 (0.36%) | $1,366.14 | $1,335.71 | 309,301 | $78.91 B |
| 02/11/2025 | $1,333.30 | $1,361.37 (2.11%) | $1,364.70 | $1,323.90 | 262,933 | $79.37 B |
| 02/10/2025 | $1,331.13 | $1,335.30 (0.31%) | $1,335.80 | $1,312.70 | 199,200 | $77.85 B |
| 02/07/2025 | $1,323.00 | $1,327.34 (0.33%) | $1,330.78 | $1,308.59 | 222,342 | $77.38 B |
| 02/06/2025 | $1,288.86 | $1,299.35 (0.81%) | $1,312.99 | $1,265.90 | 406,212 | $75.75 B |
| 02/05/2025 | $1,313.56 | $1,291.51 (-1.68%) | $1,314.31 | $1,276.47 | 373,348 | $75.30 B |
| 02/04/2025 | $1,253.46 | $1,307.66 (4.32%) | $1,362.16 | $1,253.46 | 544,520 | $76.24 B |
| 02/03/2025 | $1,333.59 | $1,352.78 (1.44%) | $1,358.00 | $1,331.61 | 359,381 | $78.87 B |
| 01/31/2025 | $1,367.75 | $1,353.34 (-1.05%) | $1,371.68 | $1,350.52 | 192,100 | $78.90 B |
| 01/30/2025 | $1,347.00 | $1,364.89 (1.33%) | $1,367.27 | $1,345.89 | 198,115 | $79.16 B |
| 01/29/2025 | $1,325.59 | $1,338.92 (1.01%) | $1,346.94 | $1,325.59 | 191,800 | $77.66 B |
| 01/28/2025 | $1,352.70 | $1,329.48 (-1.72%) | $1,353.00 | $1,320.72 | 214,800 | $77.11 B |
| 01/27/2025 | $1,328.77 | $1,344.23 (1.16%) | $1,347.41 | $1,323.99 | 236,700 | $77.97 B |
| 01/24/2025 | $1,349.41 | $1,341.82 (-0.56%) | $1,349.52 | $1,336.88 | 185,200 | $77.83 B |
| 01/23/2025 | $1,379.14 | $1,349.98 (-2.11%) | $1,379.46 | $1,337.92 | 239,600 | $78.30 B |
| 01/22/2025 | $1,360.00 | $1,354.00 (-0.44%) | $1,362.99 | $1,343.05 | 204,100 | $78.53 B |
| 01/21/2025 | $1,357.92 | $1,358.01 (0.01%) | $1,365.54 | $1,346.86 | 198,407 | $78.76 B |
| 01/17/2025 | $1,328.20 | $1,340.02 (0.89%) | $1,341.05 | $1,323.36 | 213,229 | $77.72 B |
| 01/16/2025 | $1,298.16 | $1,322.02 (1.84%) | $1,330.00 | $1,297.33 | 229,400 | $76.68 B |
| 01/15/2025 | $1,315.22 | $1,293.53 (-1.65%) | $1,315.38 | $1,282.41 | 292,124 | $75.02 B |
| 01/14/2025 | $1,285.09 | $1,300.73 (1.22%) | $1,307.39 | $1,284.10 | 211,200 | $75.44 B |
| 01/13/2025 | $1,253.09 | $1,278.46 (2.02%) | $1,280.47 | $1,252.95 | 221,600 | $74.15 B |
| 01/10/2025 | $1,273.45 | $1,262.11 (-0.89%) | $1,287.20 | $1,260.46 | 266,900 | $73.20 B |
| 01/08/2025 | $1,255.52 | $1,282.32 (2.13%) | $1,284.20 | $1,240.34 | 319,543 | $74.37 B |
| 01/07/2025 | $1,248.86 | $1,252.13 (0.26%) | $1,263.19 | $1,242.49 | 190,939 | $72.62 B |
| 01/06/2025 | $1,276.62 | $1,251.32 (-1.98%) | $1,276.84 | $1,245.82 | 363,545 | $72.58 B |
| 01/03/2025 | $1,256.90 | $1,275.56 (1.48%) | $1,282.24 | $1,256.90 | 219,743 | $73.98 B |
| 01/02/2025 | $1,271.86 | $1,254.11 (-1.4%) | $1,272.05 | $1,245.34 | 297,706 | $72.74 B |
| 12/31/2024 | $1,282.33 | $1,267.28 (-1.17%) | $1,289.18 | $1,261.97 | 256,600 | $73.50 B |
| 12/30/2024 | $1,267.31 | $1,279.91 (0.99%) | $1,287.78 | $1,266.84 | 216,618 | $74.23 B |
| 12/27/2024 | $1,289.17 | $1,290.90 (0.13%) | $1,297.90 | $1,283.66 | 154,000 | $74.87 B |
| 12/26/2024 | $1,298.87 | $1,301.23 (0.18%) | $1,302.49 | $1,291.39 | 108,500 | $75.47 B |
| 12/24/2024 | $1,287.15 | $1,301.66 (1.13%) | $1,301.66 | $1,283.68 | 91,517 | $75.50 B |
| 12/23/2024 | $1,269.61 | $1,290.61 (1.65%) | $1,296.55 | $1,263.83 | 271,922 | $74.86 B |
| 12/20/2024 | $1,247.00 | $1,276.15 (2.34%) | $1,293.38 | $1,247.00 | 608,490 | $74.02 B |
| 12/19/2024 | $1,250.00 | $1,260.12 (0.81%) | $1,266.14 | $1,246.71 | 454,725 | $73.09 B |
| 12/18/2024 | $1,265.05 | $1,239.00 (-2.06%) | $1,277.64 | $1,238.40 | 566,861 | $71.86 B |
| 12/17/2024 | $1,271.38 | $1,274.24 (0.22%) | $1,278.82 | $1,256.25 | 560,000 | $73.91 B |
| 12/16/2024 | $1,263.55 | $1,280.04 (1.31%) | $1,282.84 | $1,258.18 | 350,316 | $74.24 B |
| 12/13/2024 | $1,236.82 | $1,259.12 (1.8%) | $1,261.65 | $1,234.85 | 236,000 | $73.03 B |
| 12/12/2024 | $1,243.81 | $1,240.52 (-0.26%) | $1,254.00 | $1,235.80 | 407,700 | $71.95 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.
