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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1,011.60$2,468.09161,200——
2023-12-28$1,012.79$2,470.99118,900——
2023-12-27$1,007.99$2,459.28148,300——
2023-12-26$1,008.97$2,461.67119,300——
2023-12-22$1,000.42$2,440.81144,100——
2023-12-21$994.12$2,425.44141,100——
2023-12-20$981.64$2,394.99141,000——
2023-12-19$998.39$2,435.86131,700——
2023-12-18$989.89$2,415.12138,300——
2023-12-15$985.59$2,404.63485,800——
2023-12-14$987.00$2,408.07328,700——
2023-12-13$1,011.36$2,467.50228,300——
2023-12-12$1,000.39$2,440.74209,500——
2023-12-11$992.52$2,421.54145,300——
2023-12-08$983.92$2,400.56144,900——
2023-12-07$972.96$2,373.82210,000——
2023-12-06$963.51$2,350.76134,200——
2023-12-05$955.51$2,331.24140,100——
2023-12-04$967.38$2,360.20168,700——
2023-12-01$970.27$2,367.25162,100——
2023-11-30$962.87$2,349.20279,300——
2023-11-29$952.82$2,324.68124,600——
2023-11-28$956.18$2,332.88253,600——
2023-11-27$976.58$2,382.65167,100——
2023-11-24$970.73$2,368.3743,000——
2023-11-22$970.20$2,367.08138,500——
2023-11-21$971.03$2,369.11237,700——
2023-11-20$964.36$2,352.83261,100——
2023-11-17$957.63$2,336.41291,000——
2023-11-16$986.95$2,322.56303,100——
2023-11-15$994.16$2,339.52320,600——
2023-11-14$996.74$2,345.59335,600——
2023-11-13$993.15$2,337.15308,800——
2023-11-10$992.50$2,335.62356,100——
2023-11-09$973.07$2,289.89654,100——
2023-11-08$895.21$2,106.67280,100——
2023-11-07$892.82$2,101.04276,200——
2023-11-06$888.74$2,091.44212,300——
2023-11-03$882.08$2,075.77215,700——
2023-11-02$869.73$2,046.71338,800——
2023-11-01$828.34$1,949.30261,500——
2023-10-31$828.09$1,948.72360,100——
2023-10-30$819.67$1,928.90337,500——
2023-10-27$819.05$1,927.44222,600——
2023-10-26$818.00$1,924.97221,100——
2023-10-25$818.28$1,925.63150,300——
2023-10-24$831.07$1,955.73137,800——
2023-10-23$826.50$1,944.97161,900——
2023-10-20$822.76$1,936.17184,600——
2023-10-19$830.62$1,954.67170,600——
2023-10-18$841.91$1,981.24246,200——
2023-10-17$863.18$2,031.29177,400——
2023-10-16$863.91$2,033.01225,300——
2023-10-13$857.09$2,016.96228,200——
2023-10-12$858.31$2,019.83209,300——
2023-10-11$869.00$2,044.99252,300——
2023-10-10$866.18$2,038.35247,100——
2023-10-09$867.06$2,040.42259,700——
2023-10-06$850.08$2,000.46312,900——
2023-10-05$838.93$1,974.23435,600——
2023-10-04$821.65$1,933.56207,100——
2023-10-03$812.25$1,911.44320,700——
2023-10-02$824.38$1,939.99251,800——
2023-09-29$843.13$1,984.11258,700——
2023-09-28$848.37$1,996.44255,000——
2023-09-27$851.82$2,004.56127,600——
2023-09-26$842.68$1,983.05260,300——
2023-09-25$851.21$2,003.12107,000——
2023-09-22$847.36$1,994.06146,500——
2023-09-21$842.83$1,983.40227,200——
2023-09-20$854.35$2,010.51150,400——
2023-09-19$870.59$2,048.73123,000——
2023-09-18$870.09$2,047.55184,900——
2023-09-15$864.70$2,034.87818,100——
2023-09-14$874.12$2,057.04192,300——
2023-09-13$867.15$2,040.63191,800——
2023-09-12$872.06$2,052.19175,000——
2023-09-11$877.82$2,065.74185,700——
2023-09-08$871.89$2,051.79180,600——
2023-09-07$887.23$2,087.89158,700——
2023-09-06$882.98$2,077.89229,400——
2023-09-05$889.16$2,092.43227,600——
2023-09-01$911.32$2,144.58145,800——
2023-08-31$903.85$2,127.00272,200——
2023-08-30$902.74$2,124.39217,600——
2023-08-29$893.58$2,102.83131,100——
2023-08-28$881.50$2,074.40137,500——
2023-08-25$864.77$2,035.03144,400——
2023-08-24$859.00$2,021.46238,200——
2023-08-23$865.61$2,037.01125,700——
2023-08-22$855.24$2,012.61124,800——
2023-08-21$852.31$2,005.71247,600——
2023-08-18$857.13$2,017.05282,400——
2023-08-17$843.77$1,985.61196,300——
2023-08-16$855.64$2,013.55155,400——
2023-08-15$860.55$2,025.10211,500——
2023-08-14$865.01$2,035.60416,400——
2023-08-11$873.28$2,055.06146,500——
2023-08-10$877.77$2,065.63256,600——
2023-08-09$869.90$2,047.11382,100——
2023-08-08$888.86$2,091.72646,900——
2023-08-07$914.18$2,151.31326,000——
2023-08-04$896.10$2,108.76296,900——
2023-08-03$895.58$2,107.54271,300——
2023-08-02$887.36$2,088.19159,500——
2023-08-01$902.63$2,124.13256,700——
2023-07-31$899.72$2,117.28185,000——
2023-07-28$885.13$2,082.95235,300——
2023-07-27$892.62$2,100.57176,300——
2023-07-26$891.98$2,099.07204,300——
2023-07-25$893.74$2,103.21244,900——
2023-07-24$882.04$2,075.67168,500——
2023-07-21$887.93$2,089.54154,200——
2023-07-20$890.34$2,095.21253,300——
2023-07-19$886.35$2,085.82225,200——
2023-07-18$896.80$2,110.41239,400——
2023-07-17$886.25$2,085.58208,200——
2023-07-14$888.75$2,091.46194,000——
2023-07-13$893.70$2,103.11162,200——
2023-07-12$888.03$2,089.77297,400——
2023-07-11$892.72$2,100.81309,400——
2023-07-10$881.49$2,074.38257,900——
2023-07-07$883.08$2,078.12204,900——
2023-07-06$878.84$2,068.14261,600——
2023-07-05$886.58$2,086.36229,200——
2023-07-03$896.45$2,109.5890,500——
2023-06-30$894.17$2,104.22221,000——
2023-06-29$886.12$2,085.28178,600——
2023-06-28$875.42$2,060.10228,700——
2023-06-27$873.74$2,056.14199,600——
2023-06-26$855.34$2,012.84216,500——
2023-06-23$850.26$2,000.89419,500——
2023-06-22$850.59$2,001.66304,300——
2023-06-21$847.97$1,995.50303,800——
2023-06-20$821.56$1,933.35373,000——
2023-06-16$815.89$1,920.01403,200——
2023-06-15$824.66$1,940.64239,600——
2023-06-14$810.86$1,908.17216,500——
2023-06-13$802.97$1,889.60197,400——
2023-06-12$806.40$1,897.67178,100——
2023-06-09$800.01$1,882.64167,300——
2023-06-08$807.00$1,899.09139,100——
2023-06-07$805.76$1,896.17218,000——
2023-06-06$795.42$1,871.83241,300——
2023-06-05$788.15$1,854.73191,000——
2023-06-02$793.82$1,868.07284,100——
2023-06-01$778.15$1,831.19239,800——
2023-05-31$773.65$1,820.60507,000——
2023-05-30$780.46$1,836.63202,600——
2023-05-26$792.49$1,864.94206,200——
2023-05-25$786.71$1,851.34341,300——
2023-05-24$779.63$1,834.68328,700——
2023-05-23$783.22$1,843.12400,000——
2023-05-22$807.90$1,901.20247,500——
2023-05-19$822.51$1,935.58285,900——
2023-05-18$826.05$1,943.91228,600——
2023-05-17$819.92$1,929.49235,100——
2023-05-16$807.07$1,899.25313,400——
2023-05-15$808.14$1,901.77269,000——
2023-05-12$795.59$1,872.23184,700——
2023-05-11$796.88$1,875.27223,000——
2023-05-10$810.14$1,906.47445,100——
2023-05-09$808.41$1,902.40625,900——
2023-05-08$772.30$1,817.43367,700——
2023-05-05$767.19$1,805.40281,700——
2023-05-04$759.99$1,788.46355,000——
2023-05-03$769.22$1,810.18342,600——
2023-05-02$771.90$1,816.49287,400——
2023-05-01$769.19$1,810.11247,700——
2023-04-28$765.00$1,800.25167,800——
2023-04-27$759.14$1,786.46216,400——
2023-04-26$742.92$1,748.29291,300——
2023-04-25$754.00$1,774.36254,700——
2023-04-24$765.25$1,800.84232,800——
2023-04-21$764.47$1,799.00240,500——
2023-04-20$763.00$1,795.54207,800——
2023-04-19$760.64$1,789.99200,100——
2023-04-18$762.43$1,794.20240,900——
2023-04-17$754.44$1,775.40133,400——
2023-04-14$751.83$1,769.26234,900——
2023-04-13$753.72$1,773.70251,000——
2023-04-12$745.43$1,754.19157,300——
2023-04-11$738.82$1,738.64182,800——
2023-04-10$733.91$1,727.09180,500——
2023-04-06$724.32$1,704.52175,900——
2023-04-05$722.62$1,700.52222,800——
2023-04-04$735.64$1,731.16156,400——
2023-04-03$745.76$1,754.97194,700——
2023-03-31$737.05$1,734.47290,300——
2023-03-30$734.87$1,729.34179,200——
2023-03-29$732.25$1,723.18233,300——
2023-03-28$719.79$1,693.86160,300——
2023-03-27$713.67$1,679.46212,600——
2023-03-24$703.89$1,656.44304,600——
2023-03-23$701.25$1,650.23202,900——
2023-03-22$704.88$1,658.77208,200——
2023-03-21$716.46$1,686.02316,000——
2023-03-20$699.97$1,647.22387,500——
2023-03-17$690.90$1,625.87571,000——
2023-03-16$712.24$1,676.09331,700——
2023-03-15$697.13$1,640.53445,200——
2023-03-14$728.20$1,713.65393,100——
2023-03-13$702.66$1,653.55480,400——
2023-03-10$717.12$1,687.57459,500——
2023-03-09$741.55$1,745.06284,200——
2023-03-08$764.49$1,799.05201,400——
2023-03-07$762.80$1,795.07215,400——
2023-03-06$770.15$1,812.37212,800——
2023-03-03$767.22$1,805.47239,800——
2023-03-02$759.06$1,786.27174,900——
2023-03-01$750.94$1,767.16196,900——
2023-02-28$743.87$1,750.52376,600——
2023-02-27$747.40$1,758.83429,500——
2023-02-24$741.85$1,745.77181,300——
2023-02-23$746.30$1,756.24314,500——
2023-02-22$740.99$1,743.75212,200——
2023-02-21$737.20$1,734.83268,800——
2023-02-17$743.97$1,750.76316,300——
2023-02-16$748.67$1,761.82498,000——
2023-02-15$768.16$1,807.68428,100——
2023-02-14$755.68$1,778.32339,900——
2023-02-13$740.51$1,742.62723,500——
2023-02-10$730.47$1,718.99719,100——
2023-02-09$746.98$1,757.84636,500——
2023-02-08$754.30$1,775.07460,200——
2023-02-07$742.50$1,747.30577,000——
2023-02-06$720.35$1,695.17414,300——
2023-02-03$713.50$1,679.05261,100——
2023-02-02$711.84$1,675.15496,000——
2023-02-01$728.15$1,713.53290,600——
2023-01-31$717.75$1,689.06286,100——
2023-01-30$707.25$1,664.35300,600——
2023-01-27$710.69$1,672.44363,300——
2023-01-26$710.14$1,671.15343,100——
2023-01-25$700.50$1,648.46275,800——
2023-01-24$694.25$1,633.75304,300——
2023-01-23$685.00$1,611.99433,200——
2023-01-20$672.65$1,582.92427,900——
2023-01-19$660.24$1,553.72292,300——
2023-01-18$672.11$1,581.65329,200——
2023-01-17$680.35$1,601.04384,600——
2023-01-13$683.88$1,609.35347,300——
2023-01-12$680.20$1,600.69432,500——
2023-01-11$673.83$1,585.70535,000——
2023-01-10$658.80$1,550.33268,700——
2023-01-09$650.82$1,531.55248,600——
2023-01-06$649.03$1,527.34282,000——
2023-01-05$636.46$1,497.76272,600——
2023-01-04$633.56$1,490.93275,700——
2023-01-03$625.77$1,472.60216,100——