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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$618.85$1,416.04180,300——
2020-12-30$616.14$1,409.84296,700——
2020-12-29$607.83$1,390.8295,900——
2020-12-28$609.86$1,395.47103,300——
2020-12-24$606.71$1,388.2647,700——
2020-12-23$611.90$1,400.13167,900——
2020-12-22$596.23$1,364.28187,900——
2020-12-21$600.71$1,374.53318,000——
2020-12-18$608.33$1,391.96564,500——
2020-12-17$598.35$1,369.13289,400——
2020-12-16$603.53$1,380.98259,200——
2020-12-15$613.74$1,404.34352,500——
2020-12-14$595.82$1,363.34294,100——
2020-12-11$601.79$1,377.00270,300——
2020-12-10$601.01$1,375.22239,900——
2020-12-09$595.50$1,362.61232,300——
2020-12-08$602.10$1,377.71214,800——
2020-12-07$601.01$1,375.22216,100——
2020-12-04$605.67$1,385.88215,000——
2020-12-03$598.64$1,369.79392,300——
2020-12-02$594.84$1,361.10317,200——
2020-12-01$593.60$1,358.26304,900——
2020-11-30$579.19$1,325.29286,300——
2020-11-27$591.54$1,353.55123,900——
2020-11-25$603.85$1,381.71274,200——
2020-11-24$615.41$1,408.16416,100——
2020-11-23$594.94$1,361.33250,600——
2020-11-20$574.13$1,313.71374,400——
2020-11-19$590.65$1,351.51303,200——
2020-11-18$587.87$1,345.15526,800——
2020-11-17$577.97$1,322.50375,900——
2020-11-16$573.96$1,313.32439,600——
2020-11-13$566.78$1,296.89331,400——
2020-11-12$556.53$1,273.44546,400——
2020-11-11$560.81$1,283.23455,200——
2020-11-10$574.38$1,314.28581,000——
2020-11-09$568.32$1,300.411,109,500——
2020-11-06$520.46$1,190.90190,400——
2020-11-05$519.29$1,188.23217,800——
2020-11-04$512.05$1,171.66256,200——
2020-11-03$508.56$1,163.67284,700——
2020-11-02$494.43$1,131.34363,800——
2020-10-30$477.41$1,092.40363,200——
2020-10-29$476.54$1,090.41423,600——
2020-10-28$458.14$1,048.30804,800——
2020-10-27$464.02$1,061.76600,100——
2020-10-26$483.20$1,105.65414,900——
2020-10-23$501.97$1,148.59302,900——
2020-10-22$493.07$1,128.23218,100——
2020-10-21$482.91$1,104.98307,700——
2020-10-20$493.39$1,128.96397,200——
2020-10-19$484.16$1,107.84318,600——
2020-10-16$491.99$1,125.76474,300——
2020-10-15$491.32$1,124.23288,400——
2020-10-14$483.73$1,106.86426,500——
2020-10-13$473.39$1,083.20380,200——
2020-10-12$486.00$1,112.05283,500——
2020-10-09$485.00$1,109.76198,400——
2020-10-08$490.97$1,123.42265,000——
2020-10-07$488.50$1,117.77336,500——
2020-10-06$480.54$1,099.56437,900——
2020-10-05$487.00$1,114.34368,500——
2020-10-02$485.58$1,111.09445,400——
2020-10-01$481.34$1,101.39579,900——
2020-09-30$475.12$1,087.16694,000——
2020-09-29$489.08$1,119.10583,200——
2020-09-28$498.60$1,140.88399,700——
2020-09-25$494.78$1,132.14266,600——
2020-09-24$479.60$1,097.41271,800——
2020-09-23$479.28$1,096.68338,800——
2020-09-22$502.03$1,148.73361,700——
2020-09-21$487.81$1,116.19656,400——
2020-09-18$505.50$1,156.671,291,000——
2020-09-17$519.01$1,187.58500,600——
2020-09-16$518.89$1,187.31568,100——
2020-09-15$507.30$1,160.79294,000——
2020-09-14$507.30$1,160.79489,500——
2020-09-11$505.75$1,157.24230,600——
2020-09-10$499.47$1,142.87337,100——
2020-09-09$500.93$1,146.21342,000——
2020-09-08$501.93$1,148.50635,700——
2020-09-04$503.32$1,151.68380,800——
2020-09-03$493.82$1,129.95356,300——
2020-09-02$505.15$1,155.87269,100——
2020-09-01$503.78$1,152.74295,500——
2020-08-31$499.67$1,143.33306,900——
2020-08-28$506.77$1,159.58394,500——
2020-08-27$498.32$1,140.24428,500——
2020-08-26$484.89$1,109.51248,400——
2020-08-25$486.05$1,112.17315,400——
2020-08-24$488.50$1,117.77572,900——
2020-08-21$479.28$1,096.68426,100——
2020-08-20$482.83$1,104.80255,200——
2020-08-19$482.81$1,104.75553,800——
2020-08-18$483.00$1,105.19528,200——
2020-08-17$489.97$1,121.14420,500——
2020-08-14$498.79$1,141.32360,500——
2020-08-13$495.15$1,132.99430,800——
2020-08-12$498.49$1,140.63532,400——
2020-08-11$490.23$1,121.73784,500——
2020-08-10$482.57$1,104.20582,300——
2020-08-07$475.39$1,087.77460,500——
2020-08-06$472.07$1,080.18244,400——
2020-08-05$471.61$1,079.13490,600——
2020-08-04$448.74$1,026.80723,600——
2020-08-03$436.01$997.67348,700——
2020-07-31$431.58$987.53328,300——
2020-07-30$433.34$991.56284,600——
2020-07-29$433.37$991.63322,500——
2020-07-28$426.95$976.94355,700——
2020-07-27$424.18$970.60185,300——
2020-07-24$425.56$973.76348,600——
2020-07-23$437.47$1,001.01304,900——
2020-07-22$445.57$1,019.54269,000——
2020-07-21$440.88$1,008.81231,800——
2020-07-20$430.85$985.86545,300——
2020-07-17$432.87$990.48256,300——
2020-07-16$431.47$987.28359,900——
2020-07-15$434.21$993.55550,600——
2020-07-14$422.66$967.12399,200——
2020-07-13$414.37$948.15414,100——
2020-07-10$420.88$963.05413,400——
2020-07-09$410.98$940.39459,000——
2020-07-08$426.90$976.82617,200——
2020-07-07$419.49$959.87478,300——
2020-07-06$435.48$996.45627,800——
2020-07-02$442.33$1,012.13425,600——
2020-07-01$439.59$1,005.86382,100——
2020-06-30$442.05$1,011.49413,100——
2020-06-29$443.76$1,015.40643,200——
2020-06-26$421.09$963.531,017,500——
2020-06-25$436.00$997.64574,500——
2020-06-24$433.90$992.84762,700——
2020-06-23$458.21$1,048.46760,100——
2020-06-22$464.73$1,063.38357,200——
2020-06-19$463.00$1,059.42958,800——
2020-06-18$465.75$1,065.72328,100——
2020-06-17$459.69$1,051.85269,400——
2020-06-16$465.20$1,064.46595,900——
2020-06-15$459.74$1,051.96430,400——
2020-06-12$447.39$1,023.71456,200——
2020-06-11$420.56$962.31929,100——
2020-06-10$461.08$1,055.03904,000——
2020-06-09$479.20$1,096.49555,400——
2020-06-08$494.94$1,132.51634,800——
2020-06-05$490.78$1,122.99995,200——
2020-06-04$481.73$1,102.28803,600——
2020-06-03$469.90$1,075.211,041,800——
2020-06-02$432.44$989.501,022,000——
2020-06-01$438.79$1,004.03596,600——
2020-05-29$424.82$972.061,136,400——
2020-05-28$431.13$986.501,101,000——
2020-05-27$435.38$996.231,227,300——
2020-05-26$403.06$922.271,024,600——
2020-05-22$380.80$871.34572,000——
2020-05-21$375.35$858.87616,100——
2020-05-20$365.33$835.94445,500——
2020-05-19$361.20$826.49783,900——
2020-05-18$370.52$847.81806,700——
2020-05-15$325.00$743.66411,300——
2020-05-14$330.44$756.10653,500——
2020-05-13$320.05$732.331,005,200——
2020-05-12$329.51$753.98665,200——
2020-05-11$348.96$798.48707,600——
2020-05-08$352.61$806.83456,000——
2020-05-07$324.55$742.63612,900——
2020-05-06$319.47$731.00584,200——
2020-05-05$324.59$742.721,024,700——
2020-05-04$342.43$783.541,085,700——
2020-05-01$349.45$799.60959,700——
2020-04-30$363.08$830.791,197,700——
2020-04-29$371.18$849.32816,500——
2020-04-28$336.65$770.31708,200——
2020-04-27$317.45$726.38791,700——
2020-04-24$304.92$697.71776,400——
2020-04-23$314.28$719.13535,300——
2020-04-22$304.26$696.20481,200——
2020-04-21$307.75$704.19467,500——
2020-04-20$316.40$723.98527,400——
2020-04-17$337.40$772.03965,400——
2020-04-16$300.90$688.51683,100——
2020-04-15$316.94$725.21612,100——
2020-04-14$318.16$728.011,014,100——
2020-04-13$313.60$717.57554,200——
2020-04-09$344.54$788.371,224,000——
2020-04-08$328.25$751.091,186,600——
2020-04-07$286.43$655.401,201,000——
2020-04-06$288.93$661.121,327,500——
2020-04-03$270.31$618.521,095,300——
2020-04-02$284.47$650.921,308,200——
2020-04-01$272.54$623.621,325,600——
2020-03-31$320.19$732.651,051,900——
2020-03-30$342.75$784.27979,600——
2020-03-27$363.01$830.63714,600——
2020-03-26$402.09$920.051,079,600——
2020-03-25$350.09$801.071,099,600——
2020-03-24$325.68$745.21980,300——
2020-03-23$301.53$689.951,265,500——
2020-03-20$302.51$692.202,093,800——
2020-03-19$305.77$699.651,744,900——
2020-03-18$245.79$562.413,571,100——
2020-03-17$315.01$720.801,805,200——
2020-03-16$338.44$774.411,911,700——
2020-03-13$414.72$948.951,382,000——
2020-03-12$407.01$931.311,709,000——
2020-03-11$462.17$1,057.531,193,400——
2020-03-10$495.64$1,134.11943,800——
2020-03-09$452.01$1,034.281,241,900——
2020-03-06$503.11$1,151.201,256,400——
2020-03-05$536.37$1,227.31945,900——
2020-03-04$577.44$1,321.28472,900——
2020-03-03$557.07$1,274.67423,500——
2020-03-02$568.46$1,300.74527,900——
2020-02-28$557.81$1,276.37911,900——
2020-02-27$549.47$1,257.28670,400——
2020-02-26$564.63$1,291.97456,400——
2020-02-25$572.21$1,309.32615,600——
2020-02-24$601.45$1,376.22613,300——
2020-02-21$629.90$1,441.32309,600——
2020-02-20$634.32$1,451.43444,000——
2020-02-19$641.26$1,467.31257,900——
2020-02-18$641.46$1,467.77230,400——
2020-02-14$646.75$1,479.88507,200——
2020-02-13$655.67$1,500.29235,100——
2020-02-12$650.23$1,487.84286,300——
2020-02-11$650.05$1,487.43403,000——
2020-02-10$643.27$1,471.91445,400——
2020-02-07$634.54$1,451.94325,200——
2020-02-06$633.78$1,450.20392,600——
2020-02-05$626.18$1,432.81550,300——
2020-02-04$641.27$1,467.34632,900——
2020-02-03$652.28$1,492.53396,300——
2020-01-31$643.28$1,471.94360,900——
2020-01-30$653.88$1,496.19242,300——
2020-01-29$654.18$1,496.88276,200——
2020-01-28$657.86$1,505.30267,800——
2020-01-27$650.51$1,488.48320,900——
2020-01-24$656.73$1,502.71393,400——
2020-01-23$657.93$1,505.46462,400——
2020-01-22$644.02$1,473.63423,000——
2020-01-21$643.80$1,473.13382,500——
2020-01-17$636.66$1,456.79379,800——
2020-01-16$633.33$1,449.17356,200——
2020-01-15$619.66$1,417.89439,800——
2020-01-14$609.00$1,393.50534,200——
2020-01-13$604.57$1,383.36199,500——
2020-01-10$595.47$1,362.54256,600——
2020-01-09$595.41$1,362.40316,500——
2020-01-08$585.63$1,340.02409,100——
2020-01-07$587.00$1,343.16255,100——
2020-01-06$584.80$1,338.12377,700——
2020-01-03$577.84$1,322.20278,000——
2020-01-02$567.44$1,298.40311,700——