NYSE:TDG | Historical Stock Price | TransDigm Group INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-03-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$21.12$61.21$177.44$514.33$1,490.86$4,321.472006-03-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$72.01$85.12153,600——
2010-12-30$71.59$84.62104,500——
2010-12-29$71.63$84.6775,300——
2010-12-28$71.64$84.68156,800——
2010-12-27$71.86$84.94132,400——
2010-12-23$72.07$85.19107,800——
2010-12-22$72.39$85.57144,200——
2010-12-21$72.28$85.44201,600——
2010-12-20$71.56$84.59310,500——
2010-12-17$71.62$84.66223,600——
2010-12-16$71.81$84.88226,500——
2010-12-15$71.23$84.20405,200——
2010-12-14$70.99$83.91426,700——
2010-12-13$70.66$83.52474,000——
2010-12-10$70.45$83.28482,400——
2010-12-09$70.46$83.29290,600——
2010-12-08$70.14$82.91319,600——
2010-12-07$70.18$82.96247,200——
2010-12-06$69.89$82.61170,300——
2010-12-03$69.50$82.15234,600——
2010-12-02$69.66$82.34300,800——
2010-12-01$69.18$81.77336,100——
2010-11-30$68.50$80.97274,100——
2010-11-29$68.88$81.42181,700——
2010-11-26$69.07$81.64116,300——
2010-11-24$69.05$81.62165,800——
2010-11-23$67.79$80.13226,100——
2010-11-22$68.32$80.76344,400——
2010-11-19$68.27$80.70111,300——
2010-11-18$68.26$80.69230,900——
2010-11-17$67.29$79.54178,500——
2010-11-16$67.28$79.53698,500——
2010-11-15$65.80$77.78239,300——
2010-11-12$65.41$77.32366,800——
2010-11-11$65.60$77.54207,000——
2010-11-10$66.00$78.02232,300——
2010-11-09$66.25$78.31199,200——
2010-11-08$66.81$78.97211,700——
2010-11-05$67.50$79.79128,500——
2010-11-04$67.40$79.67261,000——
2010-11-03$67.05$79.26227,300——
2010-11-02$67.76$80.10220,900——
2010-11-01$66.72$78.87267,800——
2010-10-29$66.27$78.33148,000——
2010-10-28$65.82$77.80167,900——
2010-10-27$65.76$77.73175,400——
2010-10-26$65.67$77.63178,100——
2010-10-25$65.44$77.35181,100——
2010-10-22$65.30$77.19230,300——
2010-10-21$64.99$76.82447,400——
2010-10-20$63.47$75.03220,500——
2010-10-19$62.40$73.76273,300——
2010-10-18$63.00$74.47240,200——
2010-10-15$63.32$74.85173,000——
2010-10-14$63.35$74.88151,400——
2010-10-13$63.87$75.50250,000——
2010-10-12$63.28$74.80229,700——
2010-10-11$63.39$74.93136,300——
2010-10-08$63.54$75.11197,100——
2010-10-07$62.38$73.74112,200——
2010-10-06$62.40$73.76207,200——
2010-10-05$62.21$73.54453,500——
2010-10-04$61.00$72.11186,100——
2010-10-01$61.99$73.28252,700——
2010-09-30$62.05$73.35440,200——
2010-09-29$63.06$74.54355,100——
2010-09-28$61.81$73.06494,700——
2010-09-27$61.68$72.91677,000——
2010-09-24$62.24$73.57131,900——
2010-09-23$61.11$72.24204,200——
2010-09-22$61.90$73.17167,400——
2010-09-21$62.47$73.84362,000——
2010-09-20$63.56$75.13278,500——
2010-09-17$63.15$74.65454,000——
2010-09-16$62.00$73.29301,600——
2010-09-15$61.90$73.17255,100——
2010-09-14$61.50$72.70174,900——
2010-09-13$62.10$73.41285,100——
2010-09-10$60.95$72.05269,200——
2010-09-09$60.94$72.03267,400——
2010-09-08$61.01$72.12270,300——
2010-09-07$60.34$71.33361,000——
2010-09-03$61.42$72.60496,600——
2010-09-02$61.25$72.40669,300——
2010-09-01$59.49$70.32548,600——
2010-08-31$57.89$68.43781,000——
2010-08-30$58.40$69.03438,100——
2010-08-27$58.42$69.06323,000——
2010-08-26$57.02$67.40531,200——
2010-08-25$55.40$65.491,011,900——
2010-08-24$55.83$65.99856,100——
2010-08-23$56.33$66.59462,700——
2010-08-20$57.35$67.79263,600——
2010-08-19$57.67$68.17596,700——
2010-08-18$57.71$68.22439,300——
2010-08-17$56.84$67.19481,100——
2010-08-16$56.00$66.20377,500——
2010-08-13$56.03$66.23356,900——
2010-08-12$56.30$66.55364,400——
2010-08-11$56.25$66.49438,200——
2010-08-10$57.05$67.44852,900——
2010-08-09$56.65$66.96519,600——
2010-08-06$55.64$65.77405,600——
2010-08-05$55.46$65.56191,800——
2010-08-04$56.20$66.43323,300——
2010-08-03$55.26$65.32330,000——
2010-08-02$54.78$64.75647,000——
2010-07-30$54.17$64.03450,900——
2010-07-29$54.04$63.88369,700——
2010-07-28$53.90$63.71226,400——
2010-07-27$54.31$64.20322,000——
2010-07-26$54.41$64.32349,700——
2010-07-23$53.11$62.78268,300——
2010-07-22$51.78$61.21463,800——
2010-07-21$50.38$59.55303,500——
2010-07-20$50.59$59.80296,800——
2010-07-19$50.07$59.19208,200——
2010-07-16$50.11$59.23429,100——
2010-07-15$52.20$61.70379,000——
2010-07-14$52.15$61.64526,400——
2010-07-13$51.64$61.04340,200——
2010-07-12$51.05$60.34329,200——
2010-07-09$52.25$61.76187,400——
2010-07-08$51.87$61.31338,300——
2010-07-07$51.25$60.58450,000——
2010-07-06$50.26$59.41155,600——
2010-07-02$50.25$59.40203,000——
2010-07-01$50.52$59.72540,800——
2010-06-30$51.03$60.32368,300——
2010-06-29$51.87$61.31377,400——
2010-06-28$53.60$63.36343,800——
2010-06-25$53.28$62.98674,000——
2010-06-24$52.80$62.41356,900——
2010-06-23$53.07$62.73368,100——
2010-06-22$52.20$61.70264,200——
2010-06-21$53.24$62.93170,500——
2010-06-18$53.37$63.09203,000——
2010-06-17$53.15$62.83233,900——
2010-06-16$53.54$63.29441,400——
2010-06-15$53.31$63.02354,100——
2010-06-14$52.27$61.79466,500——
2010-06-11$51.72$61.14366,300——
2010-06-10$51.60$60.99368,700——
2010-06-09$50.42$59.60754,500——
2010-06-08$49.50$58.51502,200——
2010-06-07$48.85$57.74460,000——
2010-06-04$49.88$58.96368,200——
2010-06-03$51.86$61.30293,200——
2010-06-02$51.65$61.05704,300——
2010-06-01$50.90$60.17512,300——
2010-05-28$52.76$62.37188,000——
2010-05-27$53.11$62.78355,600——
2010-05-26$51.35$60.70471,900——
2010-05-25$51.73$61.15591,200——
2010-05-24$51.87$61.31259,700——
2010-05-21$52.87$62.50303,700——
2010-05-20$51.82$61.25833,800——
2010-05-19$53.55$63.30614,700——
2010-05-18$54.02$63.85517,200——
2010-05-17$55.25$65.31407,800——
2010-05-14$55.51$65.62337,700——
2010-05-13$56.54$66.83390,100——
2010-05-12$56.08$66.29438,000——
2010-05-11$54.81$64.79950,000——
2010-05-10$54.10$63.95816,700——
2010-05-07$50.85$60.11612,100——
2010-05-06$52.54$62.11753,300——
2010-05-05$53.24$62.93506,600——
2010-05-04$54.55$64.48343,300——
2010-05-03$56.59$66.89221,300——
2010-04-30$55.27$65.33272,900——
2010-04-29$55.57$65.69318,000——
2010-04-28$55.16$65.20161,100——
2010-04-27$55.05$65.07189,000——
2010-04-26$56.37$66.63177,000——
2010-04-23$56.71$67.03192,900——
2010-04-22$56.86$67.21477,500——
2010-04-21$54.84$64.82150,100——
2010-04-20$54.48$64.40175,500——
2010-04-19$53.56$63.31147,200——
2010-04-16$53.92$63.74253,700——
2010-04-15$54.47$64.39155,100——
2010-04-14$54.59$64.53171,200——
2010-04-13$54.20$64.07218,800——
2010-04-12$54.75$64.72151,400——
2010-04-09$54.70$64.66201,200——
2010-04-08$54.60$64.54236,500——
2010-04-07$54.41$64.32272,800——
2010-04-06$54.85$64.84704,600——
2010-04-05$54.60$64.54675,300——
2010-04-01$52.78$62.39357,600——
2010-03-31$53.04$62.70352,500——
2010-03-30$53.77$63.56451,100——
2010-03-29$53.45$63.18403,700——
2010-03-26$52.56$62.13303,900——
2010-03-25$52.21$61.72259,900——
2010-03-24$52.12$61.61187,200——
2010-03-23$52.14$61.63181,500——
2010-03-22$52.27$61.7977,500——
2010-03-19$52.41$61.95191,200——
2010-03-18$52.22$61.73102,400——
2010-03-17$52.36$61.8970,800——
2010-03-16$52.25$61.76170,500——
2010-03-15$52.44$61.99188,800——
2010-03-12$52.60$62.18323,200——
2010-03-11$52.84$62.46280,200——
2010-03-10$52.61$62.19212,200——
2010-03-09$52.51$62.07263,200——
2010-03-08$51.92$61.37368,700——
2010-03-05$52.85$62.47390,500——
2010-03-04$52.66$62.25137,800——
2010-03-03$52.71$62.31167,800——
2010-03-02$52.87$62.50220,500——
2010-03-01$52.60$62.18397,200——
2010-02-26$50.22$59.36528,300——
2010-02-25$49.59$58.62270,200——
2010-02-24$49.40$58.39146,200——
2010-02-23$49.00$57.92208,400——
2010-02-22$49.40$58.39251,000——
2010-02-19$49.30$58.28194,200——
2010-02-18$49.19$58.15193,900——
2010-02-17$48.36$57.16192,900——
2010-02-16$48.57$57.41182,500——
2010-02-12$48.03$56.77317,700——
2010-02-11$47.95$56.68419,300——
2010-02-10$47.92$56.64333,200——
2010-02-09$48.35$57.15297,400——
2010-02-08$47.50$56.15201,000——
2010-02-05$47.60$56.27209,700——
2010-02-04$47.70$56.38177,900——
2010-02-03$49.64$58.68253,200——
2010-02-02$49.51$58.52285,600——
2010-02-01$48.44$57.26230,900——
2010-01-29$48.27$57.06317,800——
2010-01-28$48.79$57.67244,200——
2010-01-27$48.99$57.91338,300——
2010-01-26$48.77$57.65233,000——
2010-01-25$48.75$57.63345,300——
2010-01-22$49.05$57.98446,000——
2010-01-21$50.07$59.19355,700——
2010-01-20$50.75$59.99455,000——
2010-01-19$50.42$59.60325,800——
2010-01-15$50.38$59.55336,000——
2010-01-14$50.76$60.00340,500——
2010-01-13$50.45$59.63378,500——
2010-01-12$50.28$59.43270,900——
2010-01-11$51.46$60.83193,400——
2010-01-08$51.45$60.82238,600——
2010-01-07$50.87$60.13346,100——
2010-01-06$50.22$59.36337,100——
2010-01-05$49.87$58.95235,700——
2010-01-04$49.40$58.39791,400——