Transdigm Group Incorporated (TDG) Historical Stock Data
1,249.55 ↑11.70 (0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TDG is up 0.21% a day on average. There have been 19 days where Transdigm Group Incorporated closed green and 11 days where TDG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 1,207.42 | 1,249.55 | ↑$42.13 (3.49%) | 1,183.60 | 1,296.80 | 614.49K |
| 2025-04-04 | 1,330.01 | 1,237.85 | ↓$92.16 (-6.93%) | 1,237.85 | 1,344.82 | 581.89K |
| 2025-04-03 | 1,360.00 | 1,363.42 | ↑$3.42 (0.25%) | 1,340.50 | 1,415.45 | 352.37K |
| 2025-04-02 | 1,378.62 | 1,399.57 | ↑$20.95 (1.52%) | 1,371.55 | 1,415.40 | 251.65K |
| 2025-04-01 | 1,380.47 | 1,397.44 | ↑$16.97 (1.23%) | 1,376.06 | 1,402.34 | 222.75K |
| 2025-03-31 | 1,377.46 | 1,383.29 | ↑$5.83 (0.42%) | 1,367.70 | 1,393.84 | 380.98K |
| 2025-03-28 | 1,380.11 | 1,377.20 | ↓$2.91 (-0.21%) | 1,364.02 | 1,385.37 | 272.91K |
| 2025-03-27 | 1,396.76 | 1,384.26 | ↓$12.50 (-0.89%) | 1,372.57 | 1,399.54 | 165.97K |
| 2025-03-26 | 1,400.00 | 1,394.04 | ↓$5.96 (-0.43%) | 1,384.56 | 1,407.36 | 226.37K |
| 2025-03-25 | 1,383.21 | 1,394.11 | ↑$10.90 (0.79%) | 1,377.21 | 1,397.29 | 187K |
| 2025-03-24 | 1,348.10 | 1,380.35 | ↑$32.25 (2.39%) | 1,338.01 | 1,383.51 | 204.77K |
| 2025-03-21 | 1,361.16 | 1,346.12 | ↓$15.04 (-1.10%) | 1,327.92 | 1,361.16 | 545.23K |
| 2025-03-20 | 1,356.10 | 1,360.74 | ↑$4.64 (0.34%) | 1,350.13 | 1,367.15 | 189.82K |
| 2025-03-19 | 1,342.43 | 1,371.32 | ↑$28.89 (2.15%) | 1,342.43 | 1,375.00 | 241.12K |
| 2025-03-18 | 1,358.13 | 1,342.43 | ↓$15.70 (-1.16%) | 1,334.00 | 1,358.13 | 192.02K |
| 2025-03-17 | 1,350.00 | 1,358.94 | ↑$8.94 (0.66%) | 1,345.26 | 1,363.38 | 190.99K |
| 2025-03-14 | 1,336.46 | 1,346.50 | ↑$10.04 (0.75%) | 1,325.00 | 1,350.00 | 182.18K |
| 2025-03-13 | 1,323.31 | 1,330.22 | ↑$6.91 (0.52%) | 1,311.35 | 1,339.12 | 267.79K |
| 2025-03-12 | 1,327.83 | 1,325.37 | ↓$2.46 (-0.19%) | 1,304.79 | 1,332.52 | 343.21K |
| 2025-03-11 | 1,332.52 | 1,319.87 | ↓$12.65 (-0.95%) | 1,305.27 | 1,335.12 | 212.95K |
| 2025-03-10 | 1,324.97 | 1,336.05 | ↑$11.08 (0.84%) | 1,319.85 | 1,353.57 | 325.71K |
| 2025-03-07 | 1,332.88 | 1,341.59 | ↑$8.71 (0.65%) | 1,306.15 | 1,343.24 | 329.03K |
| 2025-03-06 | 1,355.25 | 1,344.68 | ↓$10.57 (-0.78%) | 1,336.16 | 1,367.86 | 271.07K |
| 2025-03-05 | 1,346.99 | 1,375.02 | ↑$28.03 (2.08%) | 1,342.34 | 1,376.65 | 206.75K |
| 2025-03-04 | 1,361.04 | 1,349.81 | ↓$11.23 (-0.83%) | 1,334.54 | 1,378.55 | 261.24K |
| 2025-03-03 | 1,370.00 | 1,370.82 | ↑$0.82 (0.06%) | 1,353.01 | 1,382.11 | 246.39K |
| 2025-02-28 | 1,359.89 | 1,367.20 | ↑$7.31 (0.54%) | 1,333.80 | 1,370.00 | 267.16K |
| 2025-02-27 | 1,340.90 | 1,349.52 | ↑$8.62 (0.64%) | 1,338.92 | 1,360.00 | 156.44K |
| 2025-02-26 | 1,336.72 | 1,332.80 | ↓$3.92 (-0.29%) | 1,327.31 | 1,345.68 | 150.20K |
| 2025-02-25 | 1,325.78 | 1,333.73 | ↑$7.95 (0.60%) | 1,304.14 | 1,337.31 | 221.92K |
Create an account or log in to view more rows.
$TDG yeah we're going green today
$TDG bag holders for life club
$TDG News Plz.....
$TDG check out the one month chart.
Perfect bull flag.
$TDG Same thing
different day
$TDG hot damn <3
$TDG just bought a half position.
$TDG just fucking go already jeesh
$TDG yeah we're going green today
$TDG steady steady n hold