Transdigm Group Incorporated (TDG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1272.95 | 1273.07 | 1220.42 | 1225.25 | -2.92% | 521,600 |
| 2026-08-06 | 1264.08 | 1280.17 | 1250.73 | 1262.07 | +0.59% | 551,700 |
| 2026-08-05 | 1271.51 | 1271.51 | 1234.24 | 1254.71 | -1.60% | 879,100 |
| 2026-08-04 | 1355.60 | 1359.27 | 1233.11 | 1275.05 | -0.82% | 912,300 |
| 2026-08-03 | 1280.27 | 1291.49 | 1260.04 | 1285.56 | +2.49% | 711,600 |
| 2026-07-31 | 1249.79 | 1265.08 | 1240.88 | 1254.38 | +0.36% | 393,000 |
| 2026-07-30 | 1264.60 | 1265.00 | 1236.88 | 1249.91 | -1.16% | 306,700 |
| 2026-07-29 | 1298.50 | 1298.50 | 1261.23 | 1264.60 | -3.32% | 299,100 |
| 2026-07-28 | 1296.78 | 1317.66 | 1288.91 | 1307.97 | +1.69% | 292,500 |
| 2026-07-27 | 1250.99 | 1291.86 | 1247.65 | 1286.27 | +4.01% | 343,800 |
| 2026-07-24 | 1217.15 | 1255.71 | 1217.13 | 1236.71 | +1.88% | 269,700 |
| 2026-07-23 | 1206.02 | 1227.73 | 1204.27 | 1213.83 | +1.60% | 248,200 |
| 2026-07-22 | 1209.79 | 1214.48 | 1192.08 | 1194.70 | -0.90% | 439,700 |
| 2026-07-21 | 1203.26 | 1212.95 | 1197.73 | 1205.49 | +0.06% | 398,900 |
| 2026-07-20 | 1221.62 | 1227.07 | 1203.54 | 1204.73 | -0.80% | 357,000 |
| 2026-07-17 | 1225.69 | 1253.60 | 1209.37 | 1214.43 | -1.35% | 300,900 |
| 2026-07-16 | 1225.64 | 1240.37 | 1216.77 | 1231.11 | -0.09% | 321,000 |
| 2026-07-15 | 1201.26 | 1234.38 | 1195.00 | 1232.18 | +1.39% | 351,100 |
| 2026-07-14 | 1228.67 | 1244.16 | 1215.16 | 1215.34 | -1.59% | 317,100 |
| 2026-07-13 | 1277.66 | 1280.82 | 1212.69 | 1235.00 | -4.36% | 528,500 |
| 2026-07-10 | 1288.82 | 1298.72 | 1280.50 | 1291.35 | -0.34% | 260,700 |
| 2026-07-09 | 1297.76 | 1304.34 | 1289.38 | 1295.71 | -0.06% | 284,800 |
| 2026-07-08 | 1310.87 | 1318.86 | 1288.00 | 1296.43 | -2.50% | 297,100 |
| 2026-07-07 | 1352.96 | 1358.55 | 1322.46 | 1329.63 | -1.23% | 253,200 |
| 2026-07-06 | 1359.99 | 1359.99 | 1334.91 | 1346.12 | -0.18% | 242,900 |
| 2026-07-02 | 1324.36 | 1350.74 | 1318.35 | 1348.49 | +3.00% | 363,100 |
| 2026-07-01 | 1340.64 | 1345.10 | 1304.74 | 1309.18 | -1.72% | 423,100 |
| 2026-06-30 | 1330.19 | 1336.16 | 1309.08 | 1332.04 | +0.65% | 446,059 |
| 2026-06-29 | 1318.74 | 1343.40 | 1315.25 | 1323.44 | -0.08% | 450,601 |
| 2026-06-26 | 1327.99 | 1331.27 | 1314.10 | 1324.56 | -0.60% | 818,100 |
| 2026-06-25 | 1328.04 | 1361.77 | 1321.38 | 1332.56 | +0.75% | 359,700 |
| 2026-06-24 | 1294.42 | 1333.07 | 1289.65 | 1322.67 | +1.93% | 424,700 |
| 2026-06-23 | 1291.83 | 1308.32 | 1280.70 | 1297.68 | +0.14% | 334,600 |
| 2026-06-22 | 1319.99 | 1321.00 | 1281.94 | 1295.90 | -2.44% | 397,100 |
| 2026-06-18 | 1330.18 | 1337.34 | 1304.86 | 1328.31 | +0.88% | 741,700 |
| 2026-06-17 | 1291.86 | 1331.33 | 1284.92 | 1316.75 | +1.20% | 424,500 |
| 2026-06-16 | 1286.51 | 1311.00 | 1278.01 | 1301.20 | +1.87% | 484,800 |
| 2026-06-15 | 1273.38 | 1288.17 | 1265.95 | 1277.35 | +1.70% | 346,000 |
| 2026-06-12 | 1260.96 | 1265.43 | 1231.01 | 1256.05 | -0.12% | 245,800 |
| 2026-06-11 | 1209.87 | 1259.40 | 1205.00 | 1257.59 | +3.73% | 268,700 |
| 2026-06-10 | 1264.27 | 1264.82 | 1207.73 | 1212.36 | -3.57% | 307,300 |
| 2026-06-09 | 1214.55 | 1258.10 | 1213.96 | 1257.24 | +4.22% | 401,300 |
| 2026-06-08 | 1238.61 | 1243.81 | 1203.35 | 1206.28 | -2.62% | 270,600 |
| 2026-06-05 | 1234.07 | 1242.22 | 1220.01 | 1238.74 | +0.87% | 266,000 |
| 2026-06-04 | 1233.16 | 1239.27 | 1223.84 | 1228.09 | +1.36% | 325,400 |
| 2026-06-03 | 1235.80 | 1242.35 | 1201.86 | 1211.57 | -2.84% | 429,400 |
| 2026-06-02 | 1224.50 | 1250.63 | 1224.50 | 1246.98 | +0.69% | 397,700 |
| 2026-06-01 | 1243.88 | 1255.24 | 1232.51 | 1238.41 | -1.58% | 434,000 |
| 2026-05-29 | 1265.29 | 1285.00 | 1244.54 | 1258.32 | -0.53% | 399,100 |
| 2026-05-28 | 1242.00 | 1280.11 | 1241.93 | 1265.06 | +1.95% | 436,300 |
| 2026-05-27 | 1228.09 | 1248.82 | 1223.65 | 1240.91 | +1.22% | 435,900 |
| 2026-05-26 | 1226.29 | 1234.00 | 1211.29 | 1226.00 | +1.03% | 382,400 |
| 2026-05-22 | 1214.12 | 1221.20 | 1207.36 | 1213.51 | +0.35% | 448,600 |
| 2026-05-21 | 1187.72 | 1220.73 | 1184.99 | 1209.32 | +0.94% | 469,700 |
| 2026-05-20 | 1183.27 | 1206.33 | 1169.67 | 1198.09 | +1.61% | 359,700 |
| 2026-05-19 | 1181.28 | 1199.22 | 1177.63 | 1179.08 | -0.28% | 466,500 |
| 2026-05-18 | 1148.18 | 1191.13 | 1145.01 | 1182.35 | +2.91% | 563,300 |
| 2026-05-15 | 1174.71 | 1178.07 | 1143.40 | 1148.97 | -2.53% | 298,400 |
| 2026-05-14 | 1204.65 | 1210.00 | 1170.61 | 1178.82 | -1.88% | 333,500 |
| 2026-05-13 | 1182.58 | 1204.44 | 1167.83 | 1201.40 | +0.86% | 333,200 |
| 2026-05-12 | 1197.20 | 1205.77 | 1179.19 | 1191.19 | -0.62% | 486,000 |
| 2026-05-11 | 1218.74 | 1226.55 | 1191.89 | 1198.67 | -1.35% | 405,100 |
| 2026-05-08 | 1242.75 | 1250.31 | 1209.06 | 1215.08 | -2.17% | 284,200 |
| 2026-05-07 | 1239.79 | 1262.26 | 1235.74 | 1241.98 | +0.70% | 357,100 |
| 2026-05-06 | 1231.53 | 1255.43 | 1221.86 | 1233.37 | +3.53% | 472,800 |
| 2026-05-05 | 1220.00 | 1234.00 | 1173.22 | 1191.33 | +3.62% | 677,500 |
| 2026-05-04 | 1156.83 | 1172.23 | 1149.22 | 1149.72 | -0.41% | 421,300 |
| 2026-05-01 | 1171.58 | 1171.67 | 1145.92 | 1154.45 | -0.48% | 311,000 |
| 2026-04-30 | 1143.46 | 1164.37 | 1141.95 | 1159.98 | +1.51% | 343,500 |
| 2026-04-29 | 1154.21 | 1155.00 | 1128.21 | 1142.74 | -0.98% | 331,500 |
| 2026-04-28 | 1167.54 | 1173.00 | 1136.36 | 1154.06 | -0.37% | 291,300 |
| 2026-04-27 | 1146.40 | 1165.90 | 1146.40 | 1158.36 | +0.89% | 321,200 |
| 2026-04-24 | 1156.87 | 1161.11 | 1136.26 | 1148.18 | -1.51% | 633,800 |
| 2026-04-23 | 1188.32 | 1197.90 | 1155.03 | 1165.76 | -1.85% | 647,000 |
| 2026-04-22 | 1207.96 | 1214.49 | 1180.23 | 1187.75 | -1.49% | 425,200 |
| 2026-04-21 | 1267.28 | 1274.50 | 1193.73 | 1205.67 | -5.41% | 626,035 |
| 2026-04-20 | 1265.27 | 1274.76 | 1260.00 | 1274.62 | +0.69% | 246,034 |
| 2026-04-17 | 1239.00 | 1290.11 | 1235.00 | 1265.88 | +3.07% | 384,800 |
| 2026-04-16 | 1275.68 | 1278.50 | 1218.30 | 1228.23 | -3.64% | 386,300 |
| 2026-04-15 | 1297.08 | 1301.38 | 1273.76 | 1274.69 | -1.69% | 324,100 |
| 2026-04-14 | 1279.24 | 1303.06 | 1268.87 | 1296.58 | +5.15% | 471,300 |
| 2026-04-13 | 1207.20 | 1235.50 | 1201.03 | 1233.11 | +2.15% | 328,900 |
| 2026-04-10 | 1221.00 | 1221.00 | 1199.39 | 1207.18 | -1.50% | 205,700 |
| 2026-04-09 | 1211.87 | 1234.13 | 1207.26 | 1225.52 | +0.46% | 198,100 |
| 2026-04-08 | 1191.20 | 1225.26 | 1191.20 | 1219.88 | +4.30% | 305,400 |
| 2026-04-07 | 1182.90 | 1182.90 | 1165.08 | 1169.57 | -1.69% | 301,800 |
| 2026-04-06 | 1168.00 | 1190.03 | 1158.50 | 1189.64 | +1.94% | 216,200 |
| 2026-04-02 | 1165.95 | 1175.34 | 1145.02 | 1167.00 | -0.53% | 319,800 |
| 2026-04-01 | 1159.60 | 1183.96 | 1123.61 | 1173.27 | +1.23% | 472,200 |
| 2026-03-31 | 1139.99 | 1168.31 | 1126.70 | 1158.96 | +2.30% | 661,000 |
| 2026-03-30 | 1148.09 | 1154.36 | 1127.56 | 1132.88 | -0.63% | 667,700 |
| 2026-03-27 | 1147.15 | 1153.45 | 1138.84 | 1140.03 | -1.03% | 402,000 |
| 2026-03-26 | 1143.92 | 1161.33 | 1140.98 | 1151.94 | -0.39% | 261,800 |
| 2026-03-25 | 1174.16 | 1181.80 | 1148.98 | 1156.49 | -0.54% | 341,800 |
| 2026-03-24 | 1146.08 | 1162.80 | 1137.06 | 1162.78 | +0.85% | 487,900 |
| 2026-03-23 | 1192.07 | 1211.74 | 1151.96 | 1152.97 | -2.07% | 476,200 |
| 2026-03-20 | 1192.45 | 1203.74 | 1169.36 | 1177.39 | -1.22% | 731,900 |
| 2026-03-19 | 1196.87 | 1201.00 | 1177.02 | 1191.94 | -0.67% | 546,100 |
| 2026-03-18 | 1229.59 | 1234.36 | 1198.24 | 1199.94 | -2.64% | 335,700 |
| 2026-03-17 | 1254.31 | 1264.39 | 1224.00 | 1232.51 | -1.23% | 297,200 |
| 2026-03-16 | 1222.77 | 1251.33 | 1222.77 | 1247.82 | +2.73% | 506,200 |
| 2026-03-13 | 1234.61 | 1251.56 | 1208.49 | 1214.66 | -0.92% | 463,800 |
| 2026-03-12 | 1246.26 | 1264.07 | 1222.63 | 1225.95 | -2.57% | 603,700 |
| 2026-03-11 | 1263.00 | 1267.50 | 1246.78 | 1258.34 | -0.79% | 239,300 |
| 2026-03-10 | 1271.11 | 1274.85 | 1252.55 | 1268.31 | -0.75% | 214,197 |
| 2026-03-09 | 1287.81 | 1287.81 | 1251.41 | 1277.93 | -1.28% | 401,237 |
| 2026-03-06 | 1287.63 | 1318.80 | 1282.00 | 1294.53 | -0.03% | 294,900 |
| 2026-03-05 | 1307.68 | 1310.43 | 1279.67 | 1294.96 | -1.53% | 214,000 |
| 2026-03-04 | 1327.00 | 1330.65 | 1303.94 | 1315.12 | -0.85% | 211,800 |
| 2026-03-03 | 1305.97 | 1334.23 | 1285.00 | 1326.34 | +0.77% | 338,100 |
| 2026-03-02 | 1310.28 | 1327.08 | 1300.02 | 1316.26 | +1.03% | 365,400 |
| 2026-02-27 | 1304.91 | 1312.16 | 1290.46 | 1302.79 | -0.87% | 545,800 |
| 2026-02-26 | 1299.90 | 1314.48 | 1286.72 | 1314.26 | +1.48% | 372,900 |
| 2026-02-25 | 1299.78 | 1302.49 | 1263.23 | 1295.12 | +0.10% | 322,000 |
| 2026-02-24 | 1291.44 | 1301.77 | 1275.00 | 1293.87 | -0.18% | 254,100 |
| 2026-02-23 | 1331.33 | 1334.70 | 1293.54 | 1296.15 | -3.20% | 313,700 |
| 2026-02-20 | 1329.22 | 1350.03 | 1323.37 | 1338.98 | +0.67% | 218,500 |
| 2026-02-19 | 1312.62 | 1340.00 | 1307.96 | 1330.13 | +1.13% | 235,300 |
| 2026-02-18 | 1313.32 | 1324.99 | 1297.68 | 1315.33 | +1.02% | 347,800 |
| 2026-02-17 | 1298.83 | 1306.34 | 1278.81 | 1302.11 | +1.20% | 376,800 |
| 2026-02-13 | 1303.54 | 1318.66 | 1280.77 | 1286.67 | -0.72% | 311,400 |
| 2026-02-12 | 1333.78 | 1339.83 | 1290.51 | 1295.97 | -2.28% | 457,300 |
| 2026-02-11 | 1314.51 | 1330.79 | 1306.73 | 1326.19 | +1.09% | 283,900 |
| 2026-02-10 | 1320.17 | 1332.41 | 1300.84 | 1311.95 | +0.91% | 435,300 |
| 2026-02-09 | 1279.37 | 1305.85 | 1276.11 | 1300.10 | +1.13% | 432,800 |
| 2026-02-06 | 1272.99 | 1300.62 | 1270.27 | 1285.53 | +1.76% | 391,100 |
| 2026-02-05 | 1257.20 | 1269.49 | 1245.80 | 1263.26 | -0.12% | 541,400 |
| 2026-02-04 | 1282.24 | 1291.12 | 1248.42 | 1264.79 | -2.85% | 668,500 |
| 2026-02-03 | 1378.00 | 1378.40 | 1260.01 | 1301.93 | -9.31% | 1,489,300 |
| 2026-02-02 | 1430.10 | 1440.87 | 1404.68 | 1435.52 | +0.56% | 518,600 |
| 2026-01-30 | 1425.92 | 1431.32 | 1411.65 | 1427.54 | +0.39% | 272,900 |
| 2026-01-29 | 1412.59 | 1435.79 | 1412.59 | 1422.00 | +0.70% | 354,100 |
| 2026-01-28 | 1417.18 | 1424.02 | 1401.08 | 1412.13 | -1.05% | 270,500 |
| 2026-01-27 | 1438.71 | 1448.92 | 1422.70 | 1427.18 | -0.61% | 282,400 |
| 2026-01-26 | 1413.22 | 1446.40 | 1410.80 | 1435.96 | +1.18% | 372,100 |
| 2026-01-23 | 1423.17 | 1436.79 | 1393.35 | 1419.19 | -0.09% | 330,200 |
| 2026-01-22 | 1447.75 | 1451.00 | 1419.35 | 1420.52 | -2.03% | 269,000 |
| 2026-01-21 | 1453.63 | 1459.99 | 1422.08 | 1449.98 | +0.10% | 436,800 |
| 2026-01-20 | 1444.60 | 1455.25 | 1438.35 | 1448.55 | -0.10% | 354,500 |
| 2026-01-16 | 1440.58 | 1463.03 | 1436.44 | 1450.00 | +1.15% | 380,000 |
| 2026-01-15 | 1424.87 | 1439.37 | 1418.52 | 1433.54 | +0.68% | 230,600 |
| 2026-01-14 | 1385.56 | 1423.84 | 1374.48 | 1423.84 | +3.03% | 285,900 |
| 2026-01-13 | 1397.39 | 1397.39 | 1375.21 | 1381.98 | -0.30% | 299,600 |
| 2026-01-12 | 1391.49 | 1399.50 | 1376.14 | 1386.12 | -0.43% | 283,400 |
| 2026-01-09 | 1379.13 | 1395.00 | 1355.59 | 1392.09 | +1.07% | 409,800 |
| 2026-01-08 | 1403.19 | 1414.52 | 1356.24 | 1377.42 | -0.57% | 435,600 |
| 2026-01-07 | 1387.15 | 1395.02 | 1380.37 | 1385.25 | +0.06% | 460,300 |
| 2026-01-06 | 1368.16 | 1389.28 | 1366.67 | 1384.40 | +1.21% | 463,100 |
| 2026-01-05 | 1358.29 | 1388.00 | 1358.29 | 1367.89 | +0.69% | 296,600 |
| 2026-01-02 | 1329.03 | 1359.98 | 1319.75 | 1358.55 | +2.16% | 278,700 |
| 2025-12-31 | 1326.59 | 1341.07 | 1323.93 | 1329.85 | +1.02% | 266,500 |
| 2025-12-30 | 1312.67 | 1319.88 | 1304.39 | 1316.45 | +0.04% | 149,175 |
| 2025-12-29 | 1310.00 | 1320.67 | 1310.00 | 1315.96 | +0.51% | 205,703 |
| 2025-12-26 | 1309.48 | 1316.68 | 1305.00 | 1309.24 | -0.33% | 120,600 |
| 2025-12-24 | 1311.50 | 1319.89 | 1310.86 | 1313.57 | -0.07% | 72,700 |
| 2025-12-23 | 1305.42 | 1318.18 | 1296.26 | 1314.52 | +0.98% | 246,600 |
| 2025-12-22 | 1280.00 | 1303.14 | 1276.54 | 1301.79 | +1.95% | 308,500 |
| 2025-12-19 | 1263.57 | 1280.96 | 1260.98 | 1276.83 | +1.11% | 633,000 |
| 2025-12-18 | 1270.99 | 1276.77 | 1237.09 | 1262.78 | +0.09% | 720,100 |
| 2025-12-17 | 1263.80 | 1286.81 | 1256.53 | 1261.64 | -0.70% | 469,000 |
| 2025-12-16 | 1289.79 | 1292.50 | 1264.28 | 1270.57 | -1.66% | 399,300 |
| 2025-12-15 | 1306.58 | 1312.34 | 1282.10 | 1292.08 | -0.20% | 554,400 |
| 2025-12-12 | 1320.00 | 1321.25 | 1293.09 | 1294.65 | -1.73% | 432,200 |
| 2025-12-11 | 1310.70 | 1319.15 | 1304.00 | 1317.49 | +1.12% | 293,500 |
| 2025-12-10 | 1320.00 | 1322.50 | 1276.99 | 1302.90 | -1.15% | 531,400 |
| 2025-12-09 | 1347.32 | 1356.94 | 1314.61 | 1318.02 | -2.16% | 200,046 |
| 2025-12-08 | 1344.54 | 1353.11 | 1332.78 | 1347.17 | +0.02% | 186,876 |
| 2025-12-05 | 1356.49 | 1359.14 | 1341.09 | 1346.86 | -0.97% | 178,600 |
| 2025-12-04 | 1343.24 | 1367.65 | 1337.61 | 1360.10 | +1.70% | 204,400 |
| 2025-12-03 | 1347.52 | 1349.51 | 1332.13 | 1337.33 | -0.47% | 197,000 |
| 2025-12-02 | 1360.00 | 1360.00 | 1332.68 | 1343.65 | -0.83% | 193,800 |
| 2025-12-01 | 1351.06 | 1359.17 | 1340.04 | 1354.86 | -0.39% | 202,400 |
| 2025-11-28 | 1354.96 | 1362.87 | 1345.05 | 1360.17 | +0.38% | 114,300 |
| 2025-11-26 | 1352.86 | 1360.38 | 1349.66 | 1355.01 | +0.18% | 239,100 |
| 2025-11-25 | 1338.78 | 1362.05 | 1331.94 | 1352.54 | +1.26% | 283,900 |
| 2025-11-24 | 1341.36 | 1353.82 | 1331.79 | 1335.76 | -0.85% | 479,900 |
| 2025-11-21 | 1329.62 | 1360.84 | 1317.03 | 1347.22 | +1.46% | 294,400 |
| 2025-11-20 | 1352.90 | 1364.16 | 1321.33 | 1327.87 | -0.99% | 266,000 |
| 2025-11-19 | 1343.26 | 1358.87 | 1324.55 | 1341.19 | -0.73% | 310,000 |
| 2025-11-18 | 1345.06 | 1365.69 | 1338.21 | 1351.06 | +1.14% | 388,200 |
| 2025-11-17 | 1347.29 | 1356.37 | 1326.18 | 1335.77 | -0.36% | 362,100 |
| 2025-11-14 | 1329.08 | 1359.15 | 1322.40 | 1340.60 | +1.17% | 312,900 |
| 2025-11-13 | 1322.53 | 1358.01 | 1312.17 | 1325.04 | +1.31% | 575,900 |
| 2025-11-12 | 1279.13 | 1341.61 | 1279.13 | 1307.97 | +1.08% | 569,200 |
| 2025-11-11 | 1285.20 | 1296.42 | 1273.23 | 1294.00 | +0.39% | 330,100 |
| 2025-11-10 | 1281.50 | 1296.21 | 1270.00 | 1288.91 | +0.32% | 295,000 |
| 2025-11-07 | 1261.04 | 1286.34 | 1255.51 | 1284.76 | +1.03% | 262,000 |
| 2025-11-06 | 1260.57 | 1279.70 | 1251.21 | 1271.60 | +0.42% | 256,200 |
| 2025-11-05 | 1275.56 | 1299.38 | 1261.45 | 1266.31 | -1.99% | 326,500 |
| 2025-11-04 | 1292.55 | 1308.17 | 1283.00 | 1291.97 | -0.62% | 250,200 |
| 2025-11-03 | 1308.83 | 1310.80 | 1292.81 | 1300.00 | -0.65% | 199,300 |
| 2025-10-31 | 1301.01 | 1311.41 | 1300.54 | 1308.51 | +0.18% | 224,200 |
| 2025-10-30 | 1312.82 | 1333.59 | 1304.17 | 1306.14 | -0.75% | 259,900 |
| 2025-10-29 | 1327.23 | 1337.83 | 1301.60 | 1316.00 | -1.43% | 243,800 |
| 2025-10-28 | 1354.46 | 1356.94 | 1334.31 | 1335.12 | -1.43% | 261,600 |
| 2025-10-27 | 1354.76 | 1365.79 | 1346.62 | 1354.46 | -0.36% | 229,700 |
| 2025-10-24 | 1353.50 | 1361.51 | 1347.51 | 1359.30 | +0.69% | 203,500 |
| 2025-10-23 | 1314.21 | 1351.72 | 1314.21 | 1350.00 | +2.72% | 284,500 |
| 2025-10-22 | 1323.67 | 1332.51 | 1313.79 | 1314.19 | -1.13% | 261,800 |
| 2025-10-21 | 1313.54 | 1331.83 | 1309.50 | 1329.17 | +2.11% | 252,300 |
| 2025-10-20 | 1270.00 | 1311.16 | 1269.53 | 1301.68 | +2.83% | 383,300 |
| 2025-10-17 | 1253.08 | 1270.07 | 1249.87 | 1265.88 | +1.32% | 288,800 |
| 2025-10-16 | 1243.16 | 1270.00 | 1240.40 | 1249.42 | +0.95% | 387,300 |
| 2025-10-15 | 1299.35 | 1313.27 | 1235.69 | 1237.71 | -5.70% | 750,900 |
| 2025-10-14 | 1286.91 | 1322.27 | 1284.00 | 1312.48 | +1.50% | 240,700 |
| 2025-10-13 | 1282.10 | 1293.92 | 1269.87 | 1293.08 | +1.18% | 309,900 |
| 2025-10-10 | 1273.14 | 1287.80 | 1270.00 | 1277.99 | +0.20% | 240,000 |
| 2025-10-09 | 1285.00 | 1286.75 | 1272.05 | 1275.44 | -0.81% | 183,800 |
| 2025-10-08 | 1277.48 | 1290.93 | 1277.48 | 1285.85 | +0.11% | 219,700 |
| 2025-10-07 | 1291.74 | 1303.66 | 1283.86 | 1284.38 | -0.57% | 197,700 |
| 2025-10-06 | 1290.15 | 1296.60 | 1274.49 | 1291.74 | +0.23% | 184,700 |
| 2025-10-03 | 1279.86 | 1293.25 | 1277.60 | 1288.83 | +0.39% | 258,200 |
| 2025-10-02 | 1295.88 | 1304.86 | 1276.69 | 1283.81 | -1.31% | 278,000 |
| 2025-10-01 | 1304.76 | 1333.02 | 1298.35 | 1300.80 | -1.31% | 335,900 |
| 2025-09-30 | 1290.90 | 1323.25 | 1285.08 | 1318.02 | +2.23% | 336,800 |
| 2025-09-29 | 1299.00 | 1308.05 | 1281.11 | 1289.29 | -0.50% | 196,600 |
| 2025-09-26 | 1299.04 | 1303.49 | 1291.40 | 1295.72 | +0.44% | 197,400 |
| 2025-09-25 | 1296.90 | 1296.90 | 1268.89 | 1290.00 | -0.77% | 307,900 |
| 2025-09-24 | 1299.37 | 1320.00 | 1297.93 | 1300.00 | +0.05% | 227,100 |
| 2025-09-23 | 1293.02 | 1304.52 | 1291.27 | 1299.37 | +0.31% | 241,200 |
| 2025-09-22 | 1276.11 | 1296.22 | 1271.20 | 1295.29 | +1.00% | 253,400 |
| 2025-09-19 | 1292.49 | 1297.92 | 1273.60 | 1282.46 | -0.28% | 520,200 |
| 2025-09-18 | 1277.53 | 1289.93 | 1272.25 | 1286.12 | +0.80% | 267,900 |
| 2025-09-17 | 1273.00 | 1292.52 | 1265.49 | 1275.96 | -0.45% | 259,400 |
| 2025-09-16 | 1302.25 | 1304.32 | 1279.64 | 1281.73 | -0.50% | 260,200 |
| 2025-09-15 | 1275.57 | 1299.53 | 1273.66 | 1288.13 | +1.31% | 315,400 |
| 2025-09-12 | 1293.52 | 1303.67 | 1269.32 | 1271.45 | -1.69% | 396,000 |
| 2025-09-11 | 1289.61 | 1302.65 | 1284.24 | 1293.30 | +0.46% | 433,300 |
| 2025-09-10 | 1314.47 | 1324.88 | 1275.14 | 1287.32 | -1.89% | 448,000 |
| 2025-09-09 | 1289.46 | 1314.63 | 1277.83 | 1312.09 | +1.46% | 689,700 |
| 2025-09-08 | 1251.99 | 1295.46 | 1243.55 | 1293.24 | +1.75% | 630,400 |
| 2025-09-05 | 1284.43 | 1285.10 | 1260.39 | 1271.04 | -0.84% | 490,000 |
| 2025-09-04 | 1282.70 | 1283.15 | 1263.00 | 1281.81 | +0.26% | 442,900 |
| 2025-09-03 | 1304.00 | 1304.99 | 1274.64 | 1278.48 | -2.02% | 338,800 |
| 2025-09-02 | 1304.79 | 1317.12 | 1289.24 | 1304.88 | -6.72% | 434,600 |
| 2025-08-29 | 1400.94 | 1402.50 | 1392.29 | 1398.88 | +0.06% | 311,900 |
| 2025-08-28 | 1396.82 | 1412.52 | 1387.72 | 1398.06 | +0.22% | 427,000 |
| 2025-08-27 | 1412.88 | 1427.40 | 1395.00 | 1395.04 | -1.29% | 250,800 |
| 2025-08-26 | 1393.90 | 1414.42 | 1392.78 | 1413.34 | +1.68% | 267,000 |
| 2025-08-25 | 1409.00 | 1420.19 | 1386.67 | 1389.98 | -1.31% | 181,300 |
| 2025-08-22 | 1401.18 | 1414.87 | 1397.95 | 1408.46 | +1.10% | 251,200 |
| 2025-08-21 | 1399.99 | 1415.66 | 1387.19 | 1393.14 | -0.64% | 275,500 |
| 2025-08-20 | 1411.00 | 1418.00 | 1388.14 | 1402.16 | +0.31% | 396,000 |
| 2025-08-19 | 1383.16 | 1404.30 | 1383.14 | 1397.78 | +0.55% | 511,900 |
| 2025-08-18 | 1387.90 | 1403.89 | 1382.46 | 1390.14 | +0.16% | 405,400 |
| 2025-08-15 | 1411.47 | 1411.47 | 1385.39 | 1387.88 | -1.76% | 496,400 |
| 2025-08-14 | 1438.00 | 1438.00 | 1408.61 | 1412.73 | -0.92% | 219,700 |
| 2025-08-13 | 1412.98 | 1427.78 | 1402.42 | 1425.81 | +1.07% | 397,500 |
| 2025-08-12 | 1413.33 | 1422.54 | 1389.63 | 1410.70 | +0.08% | 310,000 |
| 2025-08-11 | 1396.87 | 1424.76 | 1383.68 | 1409.55 | +1.42% | 365,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+9.45%). Worst month: Mar (-2.20%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Transdigm Group Incorporated's (TDG) latest close?
1225.25 on 2026-08-07, from the Closelook data lake's daily price record.
What is TDG's 52-week high and low?
1463.03 high and 1123.61 low over the trailing 52 weeks, as of 2026-08-07.
What is Transdigm Group Incorporated's strongest and weakest month historically?
Historically, TDG's strongest calendar month has been Jan (average +9.45%) and its weakest Mar (average -2.20%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.