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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$95.68$113.10160,800——
2011-12-29$96.49$114.06172,500——
2011-12-28$95.34$112.70194,900——
2011-12-27$98.26$116.1578,500——
2011-12-23$98.45$116.3797,900——
2011-12-22$97.25$114.95154,700——
2011-12-21$97.14$114.82278,500——
2011-12-20$96.92$114.56187,200——
2011-12-19$95.56$112.96216,300——
2011-12-16$95.98$113.45331,700——
2011-12-15$95.14$112.46195,400——
2011-12-14$94.64$111.87453,100——
2011-12-13$94.74$111.99305,900——
2011-12-12$96.00$113.48240,500——
2011-12-09$97.35$115.07210,700——
2011-12-08$94.50$111.70315,300——
2011-12-07$95.02$112.32224,000——
2011-12-06$96.14$113.64162,300——
2011-12-05$96.82$114.45268,100——
2011-12-02$96.54$114.12181,400——
2011-12-01$97.68$115.46322,600——
2011-11-30$96.42$113.971,515,500——
2011-11-29$92.57$109.42306,700——
2011-11-28$92.98$109.91470,700——
2011-11-25$91.17$107.77163,500——
2011-11-23$90.83$107.37264,100——
2011-11-22$92.82$109.72437,200——
2011-11-21$92.44$109.27393,000——
2011-11-18$94.41$111.60443,400——
2011-11-17$93.57$110.601,218,100——
2011-11-16$97.12$114.80376,900——
2011-11-15$98.40$116.31438,600——
2011-11-14$97.42$115.16213,300——
2011-11-11$97.93$115.76180,800——
2011-11-10$96.26$113.78289,800——
2011-11-09$96.77$114.39832,100——
2011-11-08$98.51$116.44809,100——
2011-11-07$94.33$111.50322,000——
2011-11-04$93.88$110.9796,600——
2011-11-03$94.52$111.73323,300——
2011-11-02$90.63$107.13198,700——
2011-11-01$90.15$106.56275,800——
2011-10-31$93.92$111.02480,900——
2011-10-28$93.35$110.34443,600——
2011-10-27$93.34$110.33386,700——
2011-10-26$89.92$106.29329,500——
2011-10-25$91.41$108.05377,700——
2011-10-24$92.23$109.02446,700——
2011-10-21$88.47$104.58412,100——
2011-10-20$85.27$100.79446,500——
2011-10-19$85.66$101.25247,000——
2011-10-18$87.85$103.84200,800——
2011-10-17$87.26$103.15435,600——
2011-10-14$87.21$103.09171,200——
2011-10-13$86.25$101.95254,800——
2011-10-12$85.93$101.57288,100——
2011-10-11$85.51$101.08208,700——
2011-10-10$84.75$100.18205,100——
2011-10-07$82.81$97.89441,600——
2011-10-06$81.91$96.82285,000——
2011-10-05$80.15$94.74368,600——
2011-10-04$77.74$91.891,200,000——
2011-10-03$77.38$91.47871,000——
2011-09-30$81.67$96.54685,700——
2011-09-29$81.69$96.56529,100——
2011-09-28$82.94$98.04458,800——
2011-09-27$86.60$102.37272,300——
2011-09-26$85.24$100.76457,400——
2011-09-23$84.93$100.39355,800——
2011-09-22$82.47$97.48524,600——
2011-09-21$86.18$101.87225,200——
2011-09-20$90.19$106.61308,400——
2011-09-19$92.12$108.89647,600——
2011-09-16$92.37$109.19595,900——
2011-09-15$89.45$105.73368,200——
2011-09-14$89.59$105.90308,900——
2011-09-13$87.62$103.57361,500——
2011-09-12$85.65$101.24470,400——
2011-09-09$86.65$102.43347,700——
2011-09-08$89.39$105.66284,700——
2011-09-07$90.94$107.50328,200——
2011-09-06$88.08$104.12363,000——
2011-09-02$89.41$105.69434,800——
2011-09-01$91.04$107.61409,200——
2011-08-31$91.86$108.58520,800——
2011-08-30$89.90$106.27632,300——
2011-08-29$91.37$108.00530,300——
2011-08-26$87.80$103.78363,100——
2011-08-25$85.95$101.60450,000——
2011-08-24$86.92$102.74851,200——
2011-08-23$86.90$102.72819,700——
2011-08-22$85.83$101.46503,000——
2011-08-19$84.78$100.21632,300——
2011-08-18$85.63$101.22515,700——
2011-08-17$91.23$107.84686,800——
2011-08-16$89.79$106.14806,400——
2011-08-15$89.04$105.25277,000——
2011-08-12$87.72$103.69317,200——
2011-08-11$86.84$102.65678,900——
2011-08-10$78.97$93.35581,900——
2011-08-09$84.87$100.321,391,900——
2011-08-08$73.83$87.27769,900——
2011-08-05$81.85$96.75586,400——
2011-08-04$81.05$95.81456,200——
2011-08-03$88.62$104.75399,900——
2011-08-02$86.73$102.52204,800——
2011-08-01$89.05$105.26290,600——
2011-07-29$90.07$106.47224,500——
2011-07-28$90.01$106.40148,200——
2011-07-27$89.89$106.26275,600——
2011-07-26$91.30$107.92192,300——
2011-07-25$92.61$109.47119,300——
2011-07-22$93.03$109.97186,100——
2011-07-21$93.50$110.52148,000——
2011-07-20$91.73$108.43154,900——
2011-07-19$91.39$108.0376,400——
2011-07-18$89.70$106.03142,400——
2011-07-15$90.58$107.07183,700——
2011-07-14$91.21$107.82205,300——
2011-07-13$91.95$108.69192,900——
2011-07-12$90.64$107.14318,100——
2011-07-11$92.54$109.39172,300——
2011-07-08$93.74$110.81205,500——
2011-07-07$93.75$110.82203,200——
2011-07-06$93.94$111.04230,400——
2011-07-05$93.37$110.37358,800——
2011-07-01$93.30$110.29459,900——
2011-06-30$91.19$107.79480,000——
2011-06-29$88.86$105.04399,900——
2011-06-28$88.92$105.11363,800——
2011-06-27$87.30$103.19324,000——
2011-06-24$85.80$101.42295,600——
2011-06-23$86.38$102.11324,700——
2011-06-22$86.89$102.71700,500——
2011-06-21$86.94$102.77420,000——
2011-06-20$85.32$100.85330,800——
2011-06-17$83.83$99.09381,700——
2011-06-16$82.41$97.41428,200——
2011-06-15$82.17$97.13362,400——
2011-06-14$82.48$97.50299,700——
2011-06-13$79.98$94.54279,500——
2011-06-10$80.05$94.62284,100——
2011-06-09$80.61$95.29111,600——
2011-06-08$80.07$94.65282,100——
2011-06-07$80.53$95.19272,500——
2011-06-06$80.51$95.17147,600——
2011-06-03$80.32$94.94144,700——
2011-06-02$81.22$96.01307,400——
2011-06-01$81.33$96.14516,400——
2011-05-31$82.00$96.93384,700——
2011-05-27$80.55$95.2184,700——
2011-05-26$79.60$94.09300,100——
2011-05-25$80.01$94.58181,600——
2011-05-24$80.10$94.68153,500——
2011-05-23$80.49$95.14202,500——
2011-05-20$82.36$97.35180,000——
2011-05-19$83.45$98.64332,100——
2011-05-18$83.89$99.16212,000——
2011-05-17$82.22$97.19246,800——
2011-05-16$82.46$97.47144,500——
2011-05-13$82.68$97.73124,000——
2011-05-12$83.63$98.86285,000——
2011-05-11$82.96$98.06409,700——
2011-05-10$83.04$98.16396,400——
2011-05-09$83.48$98.68313,700——
2011-05-06$82.91$98.00378,600——
2011-05-05$81.82$96.72268,300——
2011-05-04$81.53$96.37164,000——
2011-05-03$82.31$97.30218,000——
2011-05-02$82.88$97.97293,000——
2011-04-29$83.30$98.47211,000——
2011-04-28$81.50$96.34161,700——
2011-04-27$80.80$95.51138,300——
2011-04-26$80.04$94.61218,300——
2011-04-25$79.37$93.82110,800——
2011-04-21$80.00$94.56145,600——
2011-04-20$79.45$93.91346,700——
2011-04-19$77.60$91.73268,600——
2011-04-18$77.55$91.67222,900——
2011-04-15$78.82$93.17113,200——
2011-04-14$78.56$92.86195,300——
2011-04-13$79.18$93.60207,200——
2011-04-12$79.43$93.89231,600——
2011-04-11$80.23$94.84245,000——
2011-04-08$80.50$95.16306,500——
2011-04-07$81.94$96.86210,000——
2011-04-06$82.71$97.77107,100——
2011-04-05$83.04$98.16124,900——
2011-04-04$83.16$98.30263,500——
2011-04-01$84.18$99.51270,000——
2011-03-31$83.83$99.09159,700——
2011-03-30$82.49$97.51231,000——
2011-03-29$82.31$97.30161,400——
2011-03-28$82.17$97.13166,000——
2011-03-25$82.11$97.06107,100——
2011-03-24$81.84$96.7464,000——
2011-03-23$81.19$95.97102,900——
2011-03-22$80.68$95.37129,800——
2011-03-21$80.09$94.67103,100——
2011-03-18$78.81$93.16124,800——
2011-03-17$78.05$92.26169,300——
2011-03-16$77.48$91.59238,100——
2011-03-15$79.72$94.23312,700——
2011-03-14$82.04$96.98434,400——
2011-03-11$81.02$95.77163,000——
2011-03-10$80.31$94.93281,800——
2011-03-09$81.99$96.92186,900——
2011-03-08$81.59$96.44217,600——
2011-03-07$80.93$95.66222,300——
2011-03-04$82.67$97.72140,100——
2011-03-03$82.99$98.10132,600——
2011-03-02$81.47$96.30310,600——
2011-03-01$81.19$95.97436,500——
2011-02-28$80.38$95.01178,400——
2011-02-25$80.34$94.97167,800——
2011-02-24$79.23$93.65385,800——
2011-02-23$79.32$93.76335,100——
2011-02-22$80.70$95.39319,900——
2011-02-18$81.50$96.34204,300——
2011-02-17$81.50$96.34222,800——
2011-02-16$81.81$96.70261,500——
2011-02-15$81.57$96.42260,700——
2011-02-14$81.54$96.38219,700——
2011-02-11$81.53$96.37167,600——
2011-02-10$81.77$96.66187,600——
2011-02-09$82.18$97.14451,800——
2011-02-08$82.58$97.61501,200——
2011-02-07$80.98$95.72746,400——
2011-02-04$79.25$93.68172,700——
2011-02-03$78.59$92.90134,300——
2011-02-02$77.92$92.11258,400——
2011-02-01$78.13$92.35278,800——
2011-01-31$77.48$91.59297,000——
2011-01-28$76.70$90.66266,700——
2011-01-27$77.82$91.99223,500——
2011-01-26$77.88$92.06344,200——
2011-01-25$77.09$91.12166,100——
2011-01-24$76.80$90.78246,500——
2011-01-21$77.14$91.18188,400——
2011-01-20$76.52$90.45301,400——
2011-01-19$77.17$91.22227,000——
2011-01-18$77.35$91.43271,300——
2011-01-14$76.62$90.57178,400——
2011-01-13$76.44$90.36216,400——
2011-01-12$76.60$90.55185,700——
2011-01-11$76.37$90.27448,700——
2011-01-10$75.43$89.16381,100——
2011-01-07$77.40$91.49387,200——
2011-01-06$76.23$90.11287,000——
2011-01-05$75.66$89.43445,200——
2011-01-04$74.36$87.90342,600——
2011-01-03$73.75$87.18272,600——