TDG - TransDigm Group INC
1191.19
-7.480 -0.628%
Share volume: 485,919
Last Updated: 05-12-2026
Aircraft/Misc. Aircraft Parts & Auxiliary Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$1,198.67
-7.48
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $1,197.20 | $1,197.20 | $1,205.77 | $1,205.77 | $1,179.19 | $1,179.19 | $1,191.19 | $1,191.19 | 485,919 | $485,919.00 |
| 05-11-2026 | $1,218.74 | $1,218.74 | $1,226.55 | $1,226.55 | $1,191.89 | $1,191.89 | $1,198.67 | $1,198.67 | 405,054 | $405,054.00 |
| 05-08-2026 | $1,242.75 | $1,242.75 | $1,250.31 | $1,250.31 | $1,209.06 | $1,209.06 | $1,215.08 | $1,215.08 | 284,261 | $284,261.00 |
| 05-07-2026 | $1,239.79 | $1,239.79 | $1,262.26 | $1,262.26 | $1,235.74 | $1,235.74 | $1,241.98 | $1,241.98 | 357,425 | $357,425.00 |
| 05-06-2026 | $1,231.53 | $1,231.53 | $1,255.43 | $1,255.43 | $1,221.86 | $1,221.86 | $1,233.37 | $1,233.37 | 472,763 | $472,763.00 |
| 05-05-2026 | $1,220.00 | $1,220.00 | $1,234.00 | $1,234.00 | $1,173.22 | $1,173.22 | $1,191.33 | $1,191.33 | 677,479 | $677,479.00 |
| 05-04-2026 | $1,156.83 | $1,156.83 | $1,172.23 | $1,172.23 | $1,149.22 | $1,149.22 | $1,149.72 | $1,149.72 | 421,314 | $421,314.00 |
| 05-01-2026 | $1,171.58 | $1,171.58 | $1,171.67 | $1,171.67 | $1,145.92 | $1,145.92 | $1,154.45 | $1,154.45 | 310,994 | $310,994.00 |
| 04-30-2026 | $1,143.46 | $1,143.46 | $1,164.37 | $1,164.37 | $1,141.95 | $1,141.95 | $1,159.98 | $1,159.98 | 343,500 | $343,500.00 |
| 04-29-2026 | $1,154.21 | $1,154.21 | $1,155.00 | $1,155.00 | $1,128.21 | $1,128.21 | $1,142.74 | $1,142.74 | 331,498 | $331,498.00 |