Transdigm Group Incorporated (TDG) Historical Stock Data
1,301.79 ↑24.96 (1.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TDG is down -0.06% a day on average. There have been 16 days where Transdigm Group Incorporated closed green and 14 days where TDG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 1,280.00 | 1,301.79 | ↑$21.79 (1.70%) | 1,276.54 | 1,303.14 | 256.69K |
| 2025-12-19 | 1,263.57 | 1,276.83 | ↑$13.26 (1.05%) | 1,261.19 | 1,280.96 | 414.06K |
| 2025-12-18 | 1,270.99 | 1,262.78 | ↓$8.21 (-0.65%) | 1,237.09 | 1,276.77 | 714.92K |
| 2025-12-17 | 1,263.80 | 1,261.64 | ↓$2.16 (-0.17%) | 1,256.66 | 1,286.81 | 332.91K |
| 2025-12-16 | 1,289.79 | 1,270.57 | ↓$19.22 (-1.49%) | 1,264.28 | 1,292.49 | 303.97K |
| 2025-12-15 | 1,306.58 | 1,292.08 | ↓$14.50 (-1.11%) | 1,282.16 | 1,312.34 | 552.06K |
| 2025-12-12 | 1,320.00 | 1,294.65 | ↓$25.35 (-1.92%) | 1,293.09 | 1,321.25 | 353.98K |
| 2025-12-11 | 1,310.70 | 1,317.49 | ↑$6.79 (0.52%) | 1,304.00 | 1,319.15 | 276.88K |
| 2025-12-10 | 1,320.00 | 1,302.90 | ↓$17.10 (-1.30%) | 1,276.99 | 1,322.50 | 369.46K |
| 2025-12-09 | 1,347.32 | 1,318.02 | ↓$29.30 (-2.17%) | 1,314.64 | 1,356.94 | 152.04K |
| 2025-12-08 | 1,344.54 | 1,347.17 | ↑$2.63 (0.20%) | 1,332.78 | 1,353.11 | 145.69K |
| 2025-12-05 | 1,356.49 | 1,346.86 | ↓$9.63 (-0.71%) | 1,341.09 | 1,359.14 | 142.60K |
| 2025-12-04 | 1,343.24 | 1,360.10 | ↑$16.86 (1.26%) | 1,343.18 | 1,367.53 | 163.70K |
| 2025-12-03 | 1,347.52 | 1,337.33 | ↓$10.19 (-0.76%) | 1,332.12 | 1,349.51 | 136.94K |
| 2025-12-02 | 1,360.00 | 1,343.65 | ↓$16.35 (-1.20%) | 1,332.68 | 1,360.00 | 193.76K |
| 2025-12-01 | 1,351.06 | 1,354.86 | ↑$3.80 (0.28%) | 1,343.55 | 1,359.17 | 157.89K |
| 2025-11-28 | 1,354.96 | 1,360.17 | ↑$5.21 (0.38%) | 1,350.27 | 1,362.46 | 102.46K |
| 2025-11-26 | 1,352.86 | 1,355.01 | ↑$2.15 (0.16%) | 1,350.15 | 1,360.38 | 163.94K |
| 2025-11-25 | 1,338.78 | 1,352.54 | ↑$13.76 (1.03%) | 1,331.94 | 1,361.67 | 283.93K |
| 2025-11-24 | 1,341.36 | 1,335.76 | ↓$5.60 (-0.42%) | 1,331.79 | 1,353.82 | 267.44K |
| 2025-11-21 | 1,329.62 | 1,347.22 | ↑$17.60 (1.32%) | 1,317.85 | 1,360.84 | 237.48K |
| 2025-11-20 | 1,352.90 | 1,327.87 | ↓$25.03 (-1.85%) | 1,321.33 | 1,364.16 | 207.88K |
| 2025-11-19 | 1,343.26 | 1,341.19 | ↓$2.07 (-0.15%) | 1,324.55 | 1,358.87 | 210.88K |
| 2025-11-18 | 1,345.06 | 1,351.06 | ↑$6.00 (0.45%) | 1,339.08 | 1,365.69 | 291.83K |
| 2025-11-17 | 1,347.29 | 1,335.77 | ↓$11.52 (-0.86%) | 1,326.18 | 1,356.37 | 307.94K |
| 2025-11-14 | 1,329.08 | 1,340.60 | ↑$11.52 (0.87%) | 1,322.40 | 1,359.15 | 268.42K |
| 2025-11-13 | 1,322.53 | 1,325.04 | ↑$2.51 (0.19%) | 1,312.17 | 1,357.95 | 483.61K |
| 2025-11-12 | 1,279.13 | 1,307.97 | ↑$28.84 (2.25%) | 1,279.13 | 1,341.60 | 517.87K |
| 2025-11-11 | 1,285.20 | 1,294.00 | ↑$8.80 (0.68%) | 1,273.23 | 1,296.42 | 318.68K |
| 2025-11-10 | 1,281.50 | 1,288.91 | ↑$7.41 (0.58%) | 1,270.00 | 1,296.21 | 224.17K |
Create an account or log in to view more rows.
$TDG buying this dip
$TDG 5 minute looks sexy
$TDG Market is down
No worries
$TDG we just getting started
$TDG let’s buy NOW!!!
$TDG I hope I never have to work for anyone again after this
$TDG Any red I see I shall buy
$TDG cup and handle forming
$TDG Buy the dip
$TDG yeah we're going green today