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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$560.00$1,281.38202,800——
2019-12-30$562.01$1,285.98196,700——
2019-12-27$563.98$1,290.48221,300——
2019-12-26$597.78$1,293.46258,800——
2019-12-24$592.63$1,282.3299,100——
2019-12-23$593.03$1,283.18375,800——
2019-12-20$591.29$1,279.42717,400——
2019-12-19$574.96$1,244.08315,200——
2019-12-18$567.44$1,227.81343,700——
2019-12-17$570.32$1,234.04289,600——
2019-12-16$575.34$1,244.90311,000——
2019-12-13$575.81$1,245.92243,000——
2019-12-12$567.58$1,228.11174,300——
2019-12-11$570.05$1,233.46217,800——
2019-12-10$569.25$1,231.73257,700——
2019-12-09$564.01$1,220.39295,000——
2019-12-06$570.11$1,233.59248,700——
2019-12-05$565.05$1,222.64344,900——
2019-12-04$563.00$1,218.20359,300——
2019-12-03$555.51$1,202.00375,400——
2019-12-02$556.58$1,204.31311,900——
2019-11-29$567.10$1,227.07118,600——
2019-11-27$567.33$1,227.57245,000——
2019-11-26$573.44$1,240.79493,000——
2019-11-25$571.01$1,235.53317,500——
2019-11-22$562.40$1,216.90652,700——
2019-11-21$573.14$1,240.14262,000——
2019-11-20$575.00$1,244.17362,000——
2019-11-19$568.16$1,229.37455,800——
2019-11-18$567.68$1,228.33279,000——
2019-11-15$559.78$1,211.24346,700——
2019-11-14$559.77$1,211.21205,200——
2019-11-13$549.20$1,188.34209,200——
2019-11-12$544.50$1,178.17174,800——
2019-11-11$543.11$1,175.17201,600——
2019-11-08$541.08$1,170.77194,500——
2019-11-07$538.30$1,164.76253,800——
2019-11-06$536.42$1,160.69226,700——
2019-11-05$535.47$1,158.63187,300——
2019-11-04$533.04$1,153.38181,500——
2019-11-01$538.28$1,164.71239,300——
2019-10-31$526.28$1,138.75203,700——
2019-10-30$531.96$1,151.04165,600——
2019-10-29$525.97$1,138.08286,600——
2019-10-28$527.52$1,141.43198,500——
2019-10-25$523.45$1,132.63190,900——
2019-10-24$527.79$1,142.02197,400——
2019-10-23$514.87$1,114.06149,000——
2019-10-22$510.93$1,105.54348,400——
2019-10-21$521.93$1,129.34313,400——
2019-10-18$526.57$1,139.38335,400——
2019-10-17$526.55$1,139.33222,200——
2019-10-16$518.84$1,122.65197,900——
2019-10-15$523.00$1,131.65209,100——
2019-10-14$518.70$1,122.35224,400——
2019-10-11$524.78$1,135.50330,500——
2019-10-10$511.00$1,105.69176,400——
2019-10-09$509.15$1,101.68215,000——
2019-10-08$508.66$1,100.62200,100——
2019-10-07$514.42$1,113.09194,900——
2019-10-04$513.61$1,111.33212,500——
2019-10-03$507.23$1,097.53195,900——
2019-10-02$499.76$1,081.37341,600——
2019-10-01$506.47$1,095.88255,900——
2019-09-30$520.67$1,126.61220,300——
2019-09-27$518.19$1,121.24324,300——
2019-09-26$530.66$1,148.23165,600——
2019-09-25$528.06$1,142.60245,600——
2019-09-24$526.38$1,138.97368,400——
2019-09-23$529.44$1,145.59292,200——
2019-09-20$527.26$1,140.87432,400——
2019-09-19$531.28$1,149.57247,800——
2019-09-18$530.38$1,147.62332,200——
2019-09-17$525.59$1,137.26341,300——
2019-09-16$523.54$1,132.82319,400——
2019-09-13$519.82$1,124.77266,100——
2019-09-12$514.76$1,113.82474,700——
2019-09-11$501.10$1,084.27433,200——
2019-09-10$504.92$1,092.53480,700——
2019-09-09$513.58$1,111.27457,300——
2019-09-06$533.91$1,155.26344,100——
2019-09-05$532.97$1,153.22289,600——
2019-09-04$536.58$1,161.04301,300——
2019-09-03$534.78$1,157.14439,500——
2019-08-30$538.32$1,164.80440,800——
2019-08-29$528.79$1,144.18391,100——
2019-08-28$521.20$1,127.76376,800——
2019-08-27$512.51$1,108.95799,400——
2019-08-26$521.75$1,128.95334,400——
2019-08-23$521.53$1,128.47432,700——
2019-08-22$530.26$1,147.36361,900——
2019-08-21$532.92$1,153.12317,700——
2019-08-20$534.60$1,156.75540,200——
2019-08-19$537.58$1,163.20353,400——
2019-08-16$530.10$1,147.01332,400——
2019-08-15$516.22$1,116.98243,900——
2019-08-14$539.05$1,101.47386,100——
2019-08-13$548.21$1,120.18318,900——
2019-08-12$541.86$1,107.21304,000——
2019-08-09$544.73$1,113.07327,700——
2019-08-08$550.83$1,125.54405,000——
2019-08-07$537.33$1,097.95484,800——
2019-08-06$524.39$1,071.51962,600——
2019-08-05$461.33$942.66478,000——
2019-08-02$470.95$962.32248,900——
2019-08-01$479.33$979.44196,100——
2019-07-31$485.44$991.92219,700——
2019-07-30$486.52$994.13243,000——
2019-07-29$491.35$1,004.00291,400——
2019-07-26$496.00$1,013.50161,100——
2019-07-25$498.46$1,018.53150,500——
2019-07-24$494.66$1,010.76181,300——
2019-07-23$493.46$1,008.31293,900——
2019-07-22$484.24$989.47209,400——
2019-07-19$483.59$988.14303,400——
2019-07-18$488.11$997.38193,400——
2019-07-17$488.80$998.79205,400——
2019-07-16$497.83$1,017.24213,900——
2019-07-15$498.37$1,018.34243,700——
2019-07-12$498.06$1,017.71203,400——
2019-07-11$492.23$1,005.80211,800——
2019-07-10$489.76$1,000.75392,600——
2019-07-09$483.76$988.49311,600——
2019-07-08$491.32$1,003.94161,400——
2019-07-05$497.08$1,015.71141,100——
2019-07-03$496.80$1,015.14155,200——
2019-07-02$488.52$998.22240,500——
2019-07-01$484.48$989.96342,200——
2019-06-28$483.80$988.57556,300——
2019-06-27$476.08$972.80178,700——
2019-06-26$478.50$977.74246,300——
2019-06-25$484.40$989.80297,800——
2019-06-24$491.00$1,003.28340,400——
2019-06-21$497.46$1,016.48476,900——
2019-06-20$496.71$1,014.95414,000——
2019-06-19$487.33$995.79171,600——
2019-06-18$480.86$982.56246,300——
2019-06-17$471.54$963.52183,500——
2019-06-14$472.86$966.22182,100——
2019-06-13$473.06$966.63192,800——
2019-06-12$469.11$958.56248,600——
2019-06-11$467.15$954.55323,000——
2019-06-10$474.67$969.92296,700——
2019-06-07$468.88$958.09393,300——
2019-06-06$468.53$957.37403,000——
2019-06-05$467.62$955.51420,400——
2019-06-04$454.82$929.36299,200——
2019-06-03$441.19$901.51365,300——
2019-05-31$440.95$901.01232,900——
2019-05-30$450.64$920.81221,700——
2019-05-29$446.46$912.27213,200——
2019-05-28$448.51$916.46451,500——
2019-05-24$445.90$911.13159,500——
2019-05-23$447.63$914.66196,300——
2019-05-22$459.59$939.10228,900——
2019-05-21$458.50$936.88382,500——
2019-05-20$448.67$916.79336,400——
2019-05-17$457.75$935.34415,900——
2019-05-16$465.14$950.44361,800——
2019-05-15$452.63$924.88693,900——
2019-05-14$467.45$955.16295,100——
2019-05-13$464.18$948.48397,900——
2019-05-10$473.86$968.26319,100——
2019-05-09$473.05$966.61450,100——
2019-05-08$481.54$983.95396,200——
2019-05-07$469.05$958.43546,100——
2019-05-06$475.29$971.18287,600——
2019-05-03$478.35$977.44183,300——
2019-05-02$478.59$977.93248,400——
2019-05-01$477.59$975.88146,900——
2019-04-30$482.52$985.96317,600——
2019-04-29$482.57$986.06252,900——
2019-04-26$482.93$986.79226,500——
2019-04-25$476.81$974.29173,700——
2019-04-24$477.42$975.54334,300——
2019-04-23$479.70$980.19251,800——
2019-04-22$467.33$954.92338,600——
2019-04-18$469.28$958.90285,500——
2019-04-17$456.24$932.26270,000——
2019-04-16$458.13$936.12157,700——
2019-04-15$458.16$936.18213,100——
2019-04-12$463.38$946.85255,300——
2019-04-11$461.52$943.05563,400——
2019-04-10$456.96$933.73300,500——
2019-04-09$454.37$928.44300,500——
2019-04-08$462.32$944.68286,800——
2019-04-05$462.78$945.62233,000——
2019-04-04$463.31$946.70219,300——
2019-04-03$465.47$951.12270,200——
2019-04-02$461.31$942.62226,100——
2019-04-01$464.39$948.91278,800——
2019-03-29$453.99$927.66309,000——
2019-03-28$449.15$917.77247,300——
2019-03-27$445.58$910.48225,700——
2019-03-26$445.58$910.48424,200——
2019-03-25$447.01$913.40267,600——
2019-03-22$444.71$908.70286,200——
2019-03-21$453.73$927.13241,800——
2019-03-20$445.62$910.56358,100——
2019-03-19$448.80$917.06438,800——
2019-03-18$449.07$917.61376,400——
2019-03-15$439.87$898.81945,700——
2019-03-14$442.58$904.35411,000——
2019-03-13$439.94$898.95501,500——
2019-03-12$436.80$892.53446,400——
2019-03-11$432.86$884.48657,500——
2019-03-08$427.67$873.88312,100——
2019-03-07$427.75$874.04354,300——
2019-03-06$426.99$872.49291,100——
2019-03-05$428.99$876.58768,200——
2019-03-04$434.98$888.82376,300——
2019-03-01$437.31$893.58235,400——
2019-02-28$434.09$887.00417,500——
2019-02-27$429.48$877.58400,200——
2019-02-26$431.85$882.42715,500——
2019-02-25$435.94$890.78331,400——
2019-02-22$436.89$892.72215,000——
2019-02-21$433.48$885.75368,300——
2019-02-20$436.19$891.29359,000——
2019-02-19$436.54$892.00309,600——
2019-02-15$440.09$899.26302,600——
2019-02-14$429.77$878.17601,900——
2019-02-13$432.09$882.91279,600——
2019-02-12$431.18$881.05301,800——
2019-02-11$428.73$876.05312,600——
2019-02-08$425.39$869.22367,300——
2019-02-07$420.98$860.21481,600——
2019-02-06$419.90$858.00503,900——
2019-02-05$418.07$854.26805,100——
2019-02-04$402.63$822.71576,600——
2019-02-01$393.23$803.51322,900——
2019-01-31$391.00$798.95480,600——
2019-01-30$385.06$786.81746,500——
2019-01-29$375.72$767.73706,800——
2019-01-28$350.77$716.75256,000——
2019-01-25$351.86$718.97235,100——
2019-01-24$348.76$712.64135,300——
2019-01-23$347.42$709.90230,300——
2019-01-22$343.59$702.07314,800——
2019-01-18$355.89$727.21383,000——
2019-01-17$349.05$713.23381,200——
2019-01-16$348.67$712.45288,800——
2019-01-15$348.89$712.90265,600——
2019-01-14$348.06$711.21325,900——
2019-01-11$349.50$714.15219,300——
2019-01-10$349.89$714.95369,300——
2019-01-09$346.50$708.02307,700——
2019-01-08$345.86$706.71360,500——
2019-01-07$341.53$697.87329,300——
2019-01-04$340.97$696.72285,600——
2019-01-03$325.55$665.21404,100——
2019-01-02$339.65$694.02313,300——