5 DAY PERFORMANCE
+18.31%
1 MONTH PERFORMANCE
+6.46%
3 MONTH PERFORMANCE
-3.79%
6 MONTH PERFORMANCE
+8.54%
YEAR-TO-DATE PERFORMANCE
-3.90%
1 YEAR PERFORMANCE
-0.35%
Transdigm Group Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1,091.30 | $1,111.59 (1.86%) | $1,112.35 | $1,090.21 | 250.62 K | $64.16 B |
| 09/18/2026 | $1,077.16 | $1,086.05 (0.83%) | $1,090.86 | $1,076.54 | 809.00 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 |
| 08/05/2026 | $1,271.51 | $1,254.71 (-1.32%) | $1,271.51 | $1,234.24 | 879.11 K | $72.65 B |
| 08/04/2026 | $1,355.60 | $1,275.05 (-5.94%) | $1,359.27 | $1,233.11 | 912.30 K | $73.83 B |
| 08/03/2026 | $1,280.27 | $1,285.56 (0.41%) | $1,291.49 | $1,260.04 | 711.65 K | $74.43 B |
| 07/31/2026 | $1,249.79 | $1,254.38 (0.37%) | $1,265.08 | $1,240.88 | 393.09 K | $72.63 B |
| 07/30/2026 | $1,264.60 | $1,249.91 (-1.16%) | $1,265.00 | $1,236.88 | 306.71 K | $72.74 B |
| 07/29/2026 | $1,298.50 | $1,264.60 (-2.61%) | $1,298.50 | $1,261.23 | 299.12 K | $73.60 B |
| 07/28/2026 | $1,296.78 | $1,307.97 (0.86%) | $1,317.66 | $1,288.91 | 292.50 K | $76.12 B |
| 07/27/2026 | $1,250.99 | $1,286.27 (2.82%) | $1,291.86 | $1,247.65 | 343.83 K | $74.86 B |
| 07/24/2026 | $1,217.15 | $1,236.71 (1.61%) | $1,255.71 | $1,217.13 | 269.70 K | $71.98 B |
| 07/23/2026 | $1,206.02 | $1,213.83 (0.65%) | $1,227.73 | $1,204.27 | 248.24 K | $70.64 B |
| 07/22/2026 | $1,209.79 | $1,194.70 (-1.25%) | $1,214.47 | $1,192.08 | 439.70 K | $69.53 B |
| 07/21/2026 | $1,203.26 | $1,205.49 (0.19%) | $1,212.95 | $1,197.73 | 398.90 K | $70.16 B |
| 07/20/2026 | $1,221.62 | $1,204.73 (-1.38%) | $1,227.07 | $1,203.54 | 357.04 K | $70.12 B |
| 07/17/2026 | $1,225.69 | $1,214.43 (-0.92%) | $1,253.60 | $1,209.37 | 300.90 K | $70.68 B |
| 07/16/2026 | $1,225.64 | $1,231.11 (0.45%) | $1,240.37 | $1,216.77 | 321.05 K | $71.65 B |
| 07/15/2026 | $1,201.26 | $1,232.18 (2.57%) | $1,234.38 | $1,195.00 | 351.15 K | $71.71 B |
| 07/14/2026 | $1,228.67 | $1,215.34 (-1.08%) | $1,244.16 | $1,215.16 | 317.10 K | $70.73 B |
| 07/13/2026 | $1,277.66 | $1,235.00 (-3.34%) | $1,280.82 | $1,212.69 | 528.58 K | $71.88 B |
| 07/10/2026 | $1,288.82 | $1,291.35 (0.2%) | $1,298.72 | $1,280.50 | 260.74 K | $75.16 B |
| 07/09/2026 | $1,297.76 | $1,295.71 (-0.16%) | $1,304.34 | $1,289.38 | 284.80 K | $75.41 B |
| 07/08/2026 | $1,310.87 | $1,296.43 (-1.1%) | $1,318.86 | $1,288.00 | 297.10 K | $75.45 B |
| 07/07/2026 | $1,352.96 | $1,329.63 (-1.72%) | $1,358.55 | $1,322.46 | 253.20 K | $77.38 B |
| 07/06/2026 | $1,359.99 | $1,346.12 (-1.02%) | $1,359.99 | $1,334.91 | 242.90 K | $78.34 B |
| 07/02/2026 | $1,324.36 | $1,348.49 (1.82%) | $1,350.74 | $1,318.35 | 363.10 K | $78.48 B |
| 07/01/2026 | $1,340.64 | $1,309.18 (-2.35%) | $1,345.10 | $1,304.74 | 423.14 K | $76.19 B |
| 06/30/2026 | $1,330.19 | $1,332.04 (0.14%) | $1,336.17 | $1,309.08 | 446.06 K | $77.52 B |
| 06/29/2026 | $1,318.74 | $1,323.44 (0.36%) | $1,343.40 | $1,315.25 | 450.60 K | $77.02 B |
| 06/26/2026 | $1,327.99 | $1,324.56 (-0.26%) | $1,331.27 | $1,314.10 | 818.10 K | $77.09 B |
| 06/25/2026 | $1,328.04 | $1,332.56 (0.34%) | $1,361.77 | $1,321.38 | 359.73 K | $77.55 B |
| 06/24/2026 | $1,294.42 | $1,322.67 (2.18%) | $1,333.07 | $1,289.65 | 424.70 K | $76.98 B |
| 06/23/2026 | $1,291.83 | $1,297.68 (0.45%) | $1,308.32 | $1,280.70 | 334.69 K | $75.52 B |
| 06/22/2026 | $1,319.99 | $1,295.90 (-1.83%) | $1,321.00 | $1,281.94 | 397.10 K | $75.42 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.
