5 DAY PERFORMANCE
-3.63%
1 MONTH PERFORMANCE
+0.32%
3 MONTH PERFORMANCE
-0.34%
6 MONTH PERFORMANCE
-12.08%
YEAR-TO-DATE PERFORMANCE
+1.70%
1 YEAR PERFORMANCE
+0.75%
TransDigm Group Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1,356.49 | $1,346.86 (-0.71%) | $1,359.14 | $1,341.09 | 178.65 K | $78.25 B |
| 12/04/2025 | $1,343.24 | $1,360.10 (1.26%) | $1,367.65 | $1,337.61 | 204.40 K | $79.02 B |
| 12/03/2025 | $1,347.52 | $1,337.33 (-0.76%) | $1,349.51 | $1,332.13 | 197.00 K | $77.70 B |
| 12/02/2025 | $1,360.00 | $1,343.65 (-1.2%) | $1,360.00 | $1,332.68 | 193.80 K | $78.07 B |
| 12/01/2025 | $1,351.06 | $1,354.86 (0.28%) | $1,359.17 | $1,340.04 | 202.46 K | $78.72 B |
| 11/28/2025 | $1,354.96 | $1,360.17 (0.38%) | $1,362.87 | $1,345.05 | 114.32 K | $79.03 B |
| 11/26/2025 | $1,352.86 | $1,355.01 (0.16%) | $1,360.38 | $1,349.66 | 239.17 K | $78.73 B |
| 11/25/2025 | $1,338.78 | $1,352.54 (1.03%) | $1,362.05 | $1,331.94 | 283.93 K | $78.58 B |
| 11/24/2025 | $1,341.36 | $1,335.76 (-0.42%) | $1,353.82 | $1,331.79 | 479.91 K | $77.61 B |
| 11/21/2025 | $1,329.62 | $1,347.22 (1.32%) | $1,360.84 | $1,317.03 | 294.40 K | $78.27 B |
| 11/20/2025 | $1,352.90 | $1,327.87 (-1.85%) | $1,364.16 | $1,321.33 | 266.00 K | $77.15 B |
| 11/19/2025 | $1,343.26 | $1,341.19 (-0.15%) | $1,358.87 | $1,324.55 | 310.04 K | $77.92 B |
| 11/18/2025 | $1,345.06 | $1,351.06 (0.45%) | $1,365.69 | $1,338.21 | 388.20 K | $78.50 B |
| 11/17/2025 | $1,347.29 | $1,335.77 (-0.86%) | $1,356.37 | $1,326.18 | 362.18 K | $77.61 B |
| 11/14/2025 | $1,329.08 | $1,340.60 (0.87%) | $1,359.15 | $1,322.40 | 312.90 K | $77.89 B |
| 11/13/2025 | $1,322.53 | $1,325.04 (0.19%) | $1,358.01 | $1,312.17 | 575.95 K | $76.98 B |
| 11/12/2025 | $1,279.13 | $1,307.97 (2.25%) | $1,341.61 | $1,279.13 | 569.31 K | $75.99 B |
| 11/11/2025 | $1,285.20 | $1,294.00 (0.68%) | $1,296.42 | $1,273.23 | 330.15 K | $75.18 B |
| 11/10/2025 | $1,281.50 | $1,288.91 (0.58%) | $1,296.21 | $1,270.00 | 295.02 K | $74.89 B |
| 11/07/2025 | $1,261.04 | $1,284.76 (1.88%) | $1,286.34 | $1,255.51 | 262.00 K | $74.64 B |
| 11/06/2025 | $1,260.57 | $1,271.60 (0.88%) | $1,279.70 | $1,251.21 | 256.20 K | $73.88 B |
| 11/05/2025 | $1,275.56 | $1,266.31 (-0.73%) | $1,299.38 | $1,261.45 | 326.50 K | $73.57 B |
| 11/04/2025 | $1,292.55 | $1,291.97 (-0.04%) | $1,308.17 | $1,283.00 | 250.23 K | $75.06 B |
| 11/03/2025 | $1,308.83 | $1,300.00 (-0.67%) | $1,310.80 | $1,292.81 | 199.33 K | $75.53 B |
| 10/31/2025 | $1,301.01 | $1,308.51 (0.58%) | $1,311.41 | $1,300.54 | 224.23 K | $76.02 B |
| 10/30/2025 | $1,312.82 | $1,306.14 (-0.51%) | $1,333.59 | $1,304.17 | 260.01 K | $75.89 B |
| 10/29/2025 | $1,327.23 | $1,316.00 (-0.85%) | $1,337.83 | $1,301.60 | 243.80 K | $76.46 B |
| 10/28/2025 | $1,354.46 | $1,335.12 (-1.43%) | $1,356.94 | $1,334.31 | 261.63 K | $77.57 B |
| 10/27/2025 | $1,354.76 | $1,354.46 (-0.02%) | $1,365.79 | $1,346.62 | 229.70 K | $78.69 B |
| 10/24/2025 | $1,353.50 | $1,359.30 (0.43%) | $1,361.51 | $1,347.51 | 203.50 K | $78.98 B |
| 10/23/2025 | $1,314.21 | $1,350.00 (2.72%) | $1,351.72 | $1,314.21 | 284.56 K | $78.44 B |
| 10/22/2025 | $1,323.67 | $1,314.19 (-0.72%) | $1,332.51 | $1,313.79 | 261.80 K | $76.35 B |
| 10/21/2025 | $1,313.54 | $1,329.17 (1.19%) | $1,331.83 | $1,309.50 | 252.34 K | $77.22 B |
| 10/20/2025 | $1,270.00 | $1,301.68 (2.49%) | $1,311.16 | $1,269.53 | 383.30 K | $75.63 B |
| 10/17/2025 | $1,253.08 | $1,265.88 (1.02%) | $1,270.07 | $1,249.87 | 288.85 K | $73.55 B |
| 10/16/2025 | $1,243.16 | $1,249.42 (0.5%) | $1,270.00 | $1,240.40 | 387.37 K | $72.59 B |
| 10/15/2025 | $1,299.35 | $1,237.71 (-4.74%) | $1,313.27 | $1,235.69 | 751.00 K | $71.91 B |
| 10/14/2025 | $1,286.91 | $1,312.48 (1.99%) | $1,322.27 | $1,284.00 | 240.76 K | $76.26 B |
| 10/13/2025 | $1,282.10 | $1,293.08 (0.86%) | $1,293.92 | $1,269.87 | 309.93 K | $75.13 B |
| 10/10/2025 | $1,273.14 | $1,277.99 (0.38%) | $1,287.80 | $1,270.00 | 240.02 K | $74.25 B |
| 10/09/2025 | $1,285.00 | $1,275.44 (-0.74%) | $1,286.75 | $1,272.05 | 183.83 K | $74.10 B |
| 10/08/2025 | $1,277.48 | $1,285.85 (0.66%) | $1,290.93 | $1,277.48 | 219.70 K | $74.71 B |
| 10/07/2025 | $1,291.74 | $1,284.38 (-0.57%) | $1,303.66 | $1,283.86 | 197.70 K | $74.62 B |
| 10/06/2025 | $1,290.15 | $1,291.74 (0.12%) | $1,296.60 | $1,274.49 | 184.70 K | $75.05 B |
| 10/03/2025 | $1,279.86 | $1,288.83 (0.7%) | $1,293.25 | $1,277.60 | 258.20 K | $74.88 B |
| 10/02/2025 | $1,295.88 | $1,283.81 (-0.93%) | $1,304.86 | $1,276.69 | 278.01 K | $74.59 B |
| 10/01/2025 | $1,304.76 | $1,300.80 (-0.3%) | $1,333.02 | $1,298.35 | 335.90 K | $75.58 B |
| 09/30/2025 | $1,290.90 | $1,318.02 (2.1%) | $1,323.25 | $1,285.08 | 336.80 K | $76.58 B |
| 09/29/2025 | $1,299.00 | $1,289.29 (-0.75%) | $1,308.05 | $1,281.11 | 196.60 K | $74.91 B |
| 09/26/2025 | $1,299.04 | $1,295.72 (-0.26%) | $1,303.49 | $1,291.40 | 197.43 K | $75.28 B |
| 09/25/2025 | $1,296.90 | $1,290.00 (-0.53%) | $1,296.90 | $1,268.89 | 307.94 K | $74.95 B |
| 09/24/2025 | $1,299.37 | $1,300.00 (0.05%) | $1,320.00 | $1,297.93 | 227.10 K | $75.53 B |
| 09/23/2025 | $1,293.02 | $1,299.37 (0.49%) | $1,304.52 | $1,291.27 | 241.24 K | $75.49 B |
| 09/22/2025 | $1,276.11 | $1,295.29 (1.5%) | $1,296.22 | $1,271.20 | 253.40 K | $75.26 B |
| 09/19/2025 | $1,292.49 | $1,282.46 (-0.78%) | $1,297.92 | $1,273.60 | 520.23 K | $74.51 B |
| 09/18/2025 | $1,277.53 | $1,286.12 (0.67%) | $1,289.93 | $1,272.25 | 267.94 K | $74.72 B |
| 09/17/2025 | $1,273.00 | $1,275.96 (0.23%) | $1,292.52 | $1,265.49 | 259.40 K | $74.13 B |
| 09/16/2025 | $1,302.25 | $1,281.73 (-1.58%) | $1,304.32 | $1,279.64 | 260.22 K | $74.47 B |
| 09/15/2025 | $1,275.57 | $1,288.13 (0.98%) | $1,299.53 | $1,273.66 | 315.41 K | $74.84 B |
| 09/12/2025 | $1,293.52 | $1,271.45 (-1.71%) | $1,303.67 | $1,269.32 | 396.00 K | $73.87 B |
| 09/11/2025 | $1,289.61 | $1,293.30 (0.29%) | $1,302.65 | $1,284.24 | 433.33 K | $75.14 B |
| 09/10/2025 | $1,314.47 | $1,287.32 (-2.07%) | $1,324.88 | $1,275.14 | 448.00 K | $74.79 B |
| 09/09/2025 | $1,289.46 | $1,312.09 (1.75%) | $1,314.63 | $1,277.83 | 689.75 K | $76.23 B |
| 09/08/2025 | $1,251.99 | $1,293.24 (3.29%) | $1,295.46 | $1,243.55 | 630.44 K | $75.14 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.
