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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$136.36$176.58214,000——
2012-12-28$133.05$172.29144,800——
2012-12-27$134.58$174.28190,600——
2012-12-26$133.22$172.51232,400——
2012-12-24$135.18$175.05107,800——
2012-12-21$135.11$174.96447,100——
2012-12-20$134.67$174.39400,900——
2012-12-19$133.89$173.38690,800——
2012-12-18$131.83$170.71742,600——
2012-12-17$128.22$166.04743,300——
2012-12-14$125.52$162.541,389,100——
2012-12-13$126.18$163.401,254,900——
2012-12-12$128.19$166.00929,400——
2012-12-11$130.86$169.46772,500——
2012-12-10$130.08$168.451,028,300——
2012-12-07$129.72$167.981,837,700——
2012-12-06$134.83$174.60527,800——
2012-12-05$134.29$173.901,457,600——
2012-12-04$133.36$172.70655,300——
2012-12-03$133.18$172.46662,500——
2012-11-30$136.02$176.14630,200——
2012-11-29$134.93$174.73657,600——
2012-11-28$133.39$172.73760,900——
2012-11-27$133.52$172.90902,500——
2012-11-26$133.01$172.24199,900——
2012-11-23$132.40$171.4562,600——
2012-11-21$131.52$170.31347,600——
2012-11-20$131.08$169.74572,500——
2012-11-19$130.09$168.46494,600——
2012-11-16$128.78$166.76826,200——
2012-11-15$125.65$162.712,153,900——
2012-11-14$131.39$170.14506,800——
2012-11-13$136.00$176.11340,400——
2012-11-12$135.56$175.54268,600——
2012-11-09$137.32$177.82242,900——
2012-11-08$137.15$177.60305,400——
2012-11-07$138.00$178.70311,000——
2012-11-06$140.12$181.45251,400——
2012-11-05$136.82$177.18487,200——
2012-11-02$136.88$177.25275,100——
2012-11-01$136.57$176.85374,800——
2012-10-31$133.21$172.50803,400——
2012-10-26$135.44$175.39576,400——
2012-10-25$135.11$174.96701,300——
2012-10-24$131.42$170.18351,700——
2012-10-23$131.27$169.991,008,800——
2012-10-22$147.39$174.22644,700——
2012-10-19$145.70$172.23597,400——
2012-10-18$148.75$175.83672,500——
2012-10-17$149.00$176.13973,500——
2012-10-16$150.90$178.371,112,200——
2012-10-15$148.70$175.77278,300——
2012-10-12$149.17$176.33390,500——
2012-10-11$145.60$172.11208,100——
2012-10-10$145.06$171.47298,100——
2012-10-09$145.98$172.56274,400——
2012-10-08$146.84$173.57485,700——
2012-10-05$150.08$177.40754,400——
2012-10-04$148.97$176.09738,900——
2012-10-03$145.31$171.76744,600——
2012-10-02$142.08$167.95363,700——
2012-10-01$141.69$167.49453,300——
2012-09-28$141.87$167.70694,600——
2012-09-27$141.09$166.781,010,700——
2012-09-26$141.04$166.72889,500——
2012-09-25$144.95$171.341,162,500——
2012-09-24$143.37$169.47226,700——
2012-09-21$144.51$170.82338,200——
2012-09-20$142.07$167.93188,100——
2012-09-19$143.05$169.09424,100——
2012-09-18$142.67$168.64240,200——
2012-09-17$143.77$169.94192,500——
2012-09-14$145.61$172.12324,600——
2012-09-13$143.10$169.15225,800——
2012-09-12$142.95$168.97157,100——
2012-09-11$142.20$168.09204,000——
2012-09-10$141.47$167.23216,900——
2012-09-07$143.53$169.66410,900——
2012-09-06$140.41$165.97365,600——
2012-09-05$137.03$161.98281,200——
2012-09-04$138.67$163.92283,600——
2012-08-31$138.62$163.86196,500——
2012-08-30$138.18$163.34226,500——
2012-08-29$138.76$164.02197,600——
2012-08-28$137.98$163.10445,500——
2012-08-27$139.42$164.80507,500——
2012-08-24$138.56$163.79278,100——
2012-08-23$136.58$161.45331,800——
2012-08-22$136.27$161.08240,500——
2012-08-21$136.81$161.72445,300——
2012-08-20$138.53$163.75423,900——
2012-08-17$137.77$162.85773,300——
2012-08-16$132.33$156.42455,000——
2012-08-15$128.47$151.86254,900——
2012-08-14$127.85$151.13132,700——
2012-08-13$127.64$150.88231,800——
2012-08-10$127.50$150.71356,200——
2012-08-09$127.00$150.12393,200——
2012-08-08$125.13$147.91579,600——
2012-08-07$125.45$148.29609,300——
2012-08-06$122.98$145.37477,100——
2012-08-03$124.22$146.83218,500——
2012-08-02$121.23$143.30490,200——
2012-08-01$120.26$142.15420,600——
2012-07-31$123.36$145.82488,600——
2012-07-30$120.88$142.89307,200——
2012-07-27$121.63$143.77259,000——
2012-07-26$120.07$141.93355,100——
2012-07-25$120.25$142.14542,900——
2012-07-24$120.01$141.861,874,200——
2012-07-23$128.73$152.17229,000——
2012-07-20$129.70$153.31265,800——
2012-07-19$129.97$153.63428,900——
2012-07-18$129.64$153.24221,900——
2012-07-17$129.87$153.51296,200——
2012-07-16$129.65$153.25322,300——
2012-07-13$130.83$154.65239,700——
2012-07-12$127.37$150.56248,100——
2012-07-11$127.73$150.98205,900——
2012-07-10$130.03$153.70216,600——
2012-07-09$130.96$154.80173,200——
2012-07-06$130.88$154.71265,600——
2012-07-05$133.68$158.02281,500——
2012-07-03$133.00$157.21204,700——
2012-07-02$131.95$155.97715,100——
2012-06-29$134.30$158.75732,600——
2012-06-28$127.57$150.79573,900——
2012-06-27$128.00$151.30478,700——
2012-06-26$127.45$150.65474,200——
2012-06-25$126.15$149.12403,600——
2012-06-22$127.14$150.29341,900——
2012-06-21$127.50$150.71397,400——
2012-06-20$129.81$153.44490,300——
2012-06-19$127.32$150.50309,000——
2012-06-18$127.00$150.12452,500——
2012-06-15$124.28$146.91668,300——
2012-06-14$124.49$147.15721,200——
2012-06-13$125.17$147.96304,900——
2012-06-12$126.84$149.93417,300——
2012-06-11$126.08$149.03495,500——
2012-06-08$127.14$150.29305,300——
2012-06-07$126.19$149.16463,200——
2012-06-06$126.74$149.81552,700——
2012-06-05$120.81$142.80491,800——
2012-06-04$121.73$143.89576,500——
2012-06-01$121.71$143.87727,400——
2012-05-31$123.00$145.391,954,300——
2012-05-30$123.33$145.78509,300——
2012-05-29$126.34$149.34731,200——
2012-05-25$124.23$146.85285,700——
2012-05-24$124.95$147.70448,200——
2012-05-23$125.33$148.15561,000——
2012-05-22$125.34$148.16594,000——
2012-05-21$122.62$144.94672,000——
2012-05-18$118.82$140.45462,300——
2012-05-17$120.24$142.13578,200——
2012-05-16$124.01$146.59561,300——
2012-05-15$123.65$146.16420,500——
2012-05-14$124.93$147.67502,400——
2012-05-11$125.74$148.63460,900——
2012-05-10$126.68$149.74523,100——
2012-05-09$125.95$148.88629,700——
2012-05-08$128.51$151.911,001,000——
2012-05-07$127.43$150.63965,000——
2012-05-04$127.56$150.78562,300——
2012-05-03$129.38$152.93666,000——
2012-05-02$127.83$151.10687,300——
2012-05-01$127.07$150.20488,700——
2012-04-30$126.12$149.08528,100——
2012-04-27$127.14$150.29554,300——
2012-04-26$125.41$148.24468,600——
2012-04-25$124.70$147.40631,100——
2012-04-24$121.73$143.89277,800——
2012-04-23$122.00$144.21437,300——
2012-04-20$122.25$144.51719,900——
2012-04-19$119.07$140.75354,700——
2012-04-18$120.20$142.08447,800——
2012-04-17$119.13$140.82351,800——
2012-04-16$117.03$138.34340,100——
2012-04-13$116.04$137.17256,600——
2012-04-12$117.06$138.37381,300——
2012-04-11$114.23$135.03327,900——
2012-04-10$111.93$132.31673,000——
2012-04-09$114.70$135.58214,500——
2012-04-05$116.30$137.47658,900——
2012-04-04$116.18$137.33244,900——
2012-04-03$117.28$138.63275,600——
2012-04-02$117.00$138.30428,100——
2012-03-30$115.76$136.83322,100——
2012-03-29$114.96$135.89414,200——
2012-03-28$116.00$137.12514,900——
2012-03-27$116.29$137.46405,400——
2012-03-26$117.09$138.41382,400——
2012-03-23$115.36$136.36185,500——
2012-03-22$115.46$136.48372,900——
2012-03-21$114.64$135.51463,200——
2012-03-20$113.25$133.87432,200——
2012-03-19$113.15$133.75599,900——
2012-03-16$115.32$136.31410,700——
2012-03-15$115.30$136.29500,400——
2012-03-14$115.03$135.97231,300——
2012-03-13$115.48$136.50404,100——
2012-03-12$113.84$134.57295,900——
2012-03-09$113.78$134.49240,000——
2012-03-08$113.94$134.68382,200——
2012-03-07$112.58$133.08366,000——
2012-03-06$111.90$132.27601,400——
2012-03-05$115.30$136.29419,500——
2012-03-02$114.99$135.92669,100——
2012-03-01$117.11$138.43487,400——
2012-02-29$118.79$140.42514,900——
2012-02-28$116.87$138.15299,900——
2012-02-27$117.52$138.92293,600——
2012-02-24$117.07$138.38539,000——
2012-02-23$117.07$138.38308,900——
2012-02-22$117.39$138.76353,900——
2012-02-21$116.24$137.40304,000——
2012-02-17$115.94$137.05433,700——
2012-02-16$116.35$137.53394,000——
2012-02-15$115.00$135.94541,100——
2012-02-14$116.47$137.67441,000——
2012-02-13$118.18$139.70417,700——
2012-02-10$116.19$137.34371,000——
2012-02-09$116.11$137.25472,800——
2012-02-08$116.00$137.12798,500——
2012-02-07$113.82$134.541,090,000——
2012-02-06$107.42$126.98531,100——
2012-02-03$107.83$127.46189,400——
2012-02-02$106.06$125.37238,200——
2012-02-01$106.83$126.28451,500——
2012-01-31$104.53$123.56729,400——
2012-01-30$102.16$120.76312,600——
2012-01-27$101.36$119.81185,000——
2012-01-26$101.83$120.37454,900——
2012-01-25$102.20$120.81313,900——
2012-01-24$100.55$118.86250,300——
2012-01-23$101.11$119.52853,500——
2012-01-20$97.06$114.73215,200——
2012-01-19$97.41$115.14321,200——
2012-01-18$96.60$114.19267,300——
2012-01-17$97.97$115.81177,000——
2012-01-13$97.56$115.32138,400——
2012-01-12$98.03$115.88208,200——
2012-01-11$98.37$116.28226,600——
2012-01-10$98.70$116.67195,300——
2012-01-09$97.45$115.19188,900——
2012-01-06$96.74$114.35411,500——
2012-01-05$95.19$112.52417,300——
2012-01-04$93.13$110.08295,100——
2012-01-03$94.08$111.21795,400——