Transdigm Group Incorporated Common Stock (TDG)
1,248.69
-2.63 (-0.21%)
Transdigm Group Inc is a leading global designer, producer, and supplier of highly engineered aircraft components and systems for commercial and military aviation
The company specializes in critical aerospace products that are essential for the performance and safety of aircraft, including mechanisms, ignition systems, and electrical power systems. Transdigm focuses on providing innovative solutions that enhance the performance, reliability, and efficiency of its customers’ aircraft, while also emphasizing long-term partnerships with major airlines and defense contractors. Through its commitment to quality and engineering excellence, Transdigm plays a vital role in the aerospace supply chain.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/06/2025 | 1,276.62 | 1,276.84 | 1,245.81 | 1,251.32 | 363,544 | 1,251.32 |
| 1/03/2025 | 1,256.90 | 1,282.24 | 1,256.90 | 1,275.56 | 219,768 | 1,275.56 |
| 1/02/2025 | 1,271.86 | 1,272.05 | 1,245.33 | 1,254.11 | 303,202 | 1,254.11 |
| 12/31/2024 | 1,279.91 | 0.00 | 1,279.91 | 1,267.28 | 0 | 1,267.28 |
| 12/30/2024 | 1,267.31 | 1,287.78 | 1,266.84 | 1,279.91 | 216,619 | 1,279.91 |
| 12/27/2024 | 1,289.17 | 1,297.90 | 1,283.66 | 1,290.90 | 153,964 | 1,290.90 |
| 12/26/2024 | 1,298.87 | 1,302.49 | 1,291.39 | 1,301.23 | 108,493 | 1,301.23 |
| 12/24/2024 | 1,287.15 | 1,301.66 | 1,283.68 | 1,301.66 | 91,519 | 1,301.66 |
| 12/23/2024 | 1,269.61 | 1,296.55 | 1,263.82 | 1,290.61 | 271,911 | 1,290.61 |
| 12/20/2024 | 1,247.00 | 1,293.38 | 1,247.00 | 1,276.15 | 608,491 | 1,276.15 |
| 12/19/2024 | 1,250.00 | 1,265.40 | 1,246.70 | 1,261.90 | 291,035 | 1,261.90 |
| 12/18/2024 | 1,265.05 | 1,277.64 | 1,238.40 | 1,239.00 | 566,822 | 1,239.00 |
| 12/17/2024 | 1,271.38 | 1,278.82 | 1,256.25 | 1,274.24 | 559,973 | 1,274.24 |
| 12/16/2024 | 1,263.55 | 1,282.84 | 1,258.18 | 1,280.04 | 350,316 | 1,280.04 |
| 12/13/2024 | 1,236.82 | 1,261.65 | 1,234.85 | 1,259.12 | 235,969 | 1,259.12 |
| 12/12/2024 | 1,243.81 | 1,254.00 | 1,235.80 | 1,240.52 | 407,655 | 1,240.52 |
| 12/11/2024 | 1,271.56 | 1,275.37 | 1,245.37 | 1,246.65 | 220,152 | 1,246.65 |
| 12/10/2024 | 1,261.90 | 1,268.83 | 1,251.09 | 1,261.57 | 171,119 | 1,261.57 |
| 12/09/2024 | 1,278.75 | 1,278.75 | 1,250.48 | 1,258.49 | 243,458 | 1,258.49 |
| 12/06/2024 | 1,291.69 | 1,295.29 | 1,268.13 | 1,279.21 | 289,931 | 1,279.21 |
| 12/05/2024 | 1,294.35 | 1,311.51 | 1,285.38 | 1,292.86 | 264,248 | 1,292.86 |
| 12/04/2024 | 1,257.71 | 1,317.59 | 1,257.71 | 1,307.81 | 348,577 | 1,307.81 |
| 12/03/2024 | 1,254.66 | 1,265.55 | 1,249.82 | 1,258.71 | 206,817 | 1,258.71 |
| 12/02/2024 | 1,265.57 | 1,284.27 | 1,247.47 | 1,260.47 | 353,483 | 1,260.47 |
| 11/29/2024 | 1,262.80 | 1,262.80 | 1,240.67 | 1,252.97 | 171,086 | 1,252.97 |
| 11/27/2024 | 1,262.00 | 1,266.50 | 1,244.94 | 1,249.33 | 286,359 | 1,249.33 |
| 11/26/2024 | 1,260.95 | 1,273.89 | 1,247.62 | 1,262.61 | 344,858 | 1,262.61 |
| 11/25/2024 | 1,268.00 | 1,268.00 | 1,248.24 | 1,260.98 | 436,863 | 1,260.98 |
| 11/22/2024 | 1,239.00 | 1,266.78 | 1,230.05 | 1,260.32 | 486,581 | 1,260.32 |
| 11/21/2024 | 1,305.20 | 1,311.01 | 1,237.46 | 1,240.13 | 567,339 | 1,240.13 |
| 11/20/2024 | 1,263.13 | 1,297.97 | 1,250.26 | 1,293.11 | 377,226 | 1,293.11 |
| 11/19/2024 | 1,250.89 | 1,257.37 | 1,246.20 | 1,250.62 | 319,397 | 1,250.62 |
| 11/18/2024 | 1,260.96 | 1,266.21 | 1,242.99 | 1,252.35 | 268,303 | 1,252.35 |
| 11/15/2024 | 1,265.43 | 1,279.47 | 1,240.20 | 1,254.16 | 481,100 | 1,254.16 |
| 11/14/2024 | 1,355.12 | 1,355.12 | 1,257.97 | 1,271.71 | 666,651 | 1,271.71 |
| 11/13/2024 | 1,361.93 | 1,377.46 | 1,354.14 | 1,363.00 | 227,506 | 1,363.00 |
| 11/12/2024 | 1,378.09 | 1,380.63 | 1,344.03 | 1,355.42 | 266,119 | 1,355.42 |
| 11/11/2024 | 1,361.04 | 1,384.68 | 1,360.29 | 1,374.76 | 214,591 | 1,374.76 |
| 11/08/2024 | 1,327.87 | 1,370.11 | 1,327.87 | 1,350.98 | 245,526 | 1,350.98 |
| 11/07/2024 | 1,347.00 | 1,359.90 | 1,306.03 | 1,329.39 | 509,734 | 1,329.39 |
| 11/06/2024 | 1,398.00 | 1,400.00 | 1,366.64 | 1,382.60 | 396,872 | 1,382.60 |
| 11/05/2024 | 1,322.38 | 1,339.00 | 1,318.00 | 1,337.60 | 166,536 | 1,337.60 |
| 11/04/2024 | 1,308.93 | 1,321.92 | 1,306.77 | 1,315.39 | 179,581 | 1,315.39 |
| 11/01/2024 | 1,307.81 | 1,317.42 | 1,300.00 | 1,304.50 | 217,998 | 1,304.50 |
| 10/31/2024 | 1,325.00 | 1,330.24 | 1,300.03 | 1,302.30 | 268,483 | 1,302.30 |
| 10/30/2024 | 1,328.95 | 1,344.55 | 1,328.00 | 1,329.63 | 219,063 | 1,329.63 |
| 10/29/2024 | 1,331.66 | 1,342.00 | 1,326.52 | 1,336.17 | 162,821 | 1,336.17 |
| 10/28/2024 | 1,363.78 | 1,363.78 | 1,337.43 | 1,339.08 | 169,979 | 1,339.08 |
| 10/25/2024 | 1,355.02 | 1,363.33 | 1,345.04 | 1,354.83 | 133,471 | 1,354.83 |
| 10/24/2024 | 1,361.12 | 1,369.37 | 1,343.13 | 1,345.56 | 120,519 | 1,345.56 |
| 10/23/2024 | 1,350.41 | 1,367.20 | 1,349.54 | 1,357.59 | 143,243 | 1,357.59 |
| 10/22/2024 | 1,378.83 | 1,378.83 | 1,337.25 | 1,350.41 | 206,141 | 1,350.41 |
| 10/21/2024 | 1,400.00 | 1,406.07 | 1,375.06 | 1,386.86 | 152,839 | 1,386.86 |
| 10/18/2024 | 1,410.28 | 1,410.28 | 1,390.06 | 1,397.16 | 133,998 | 1,397.16 |
| 10/17/2024 | 1,394.76 | 1,414.74 | 1,390.40 | 1,401.96 | 197,262 | 1,401.96 |
| 10/16/2024 | 1,393.02 | 1,395.38 | 1,373.32 | 1,384.07 | 193,165 | 1,384.07 |
| 10/15/2024 | 1,422.04 | 1,422.04 | 1,389.90 | 1,390.52 | 155,968 | 1,390.52 |
| 10/14/2024 | 1,415.92 | 1,424.68 | 1,408.94 | 1,411.63 | 152,704 | 1,411.63 |
| 10/11/2024 | 1,372.42 | 1,414.51 | 1,372.42 | 1,410.42 | 192,091 | 1,410.42 |
| 10/10/2024 | 1,367.81 | 1,375.70 | 1,362.88 | 1,368.98 | 106,216 | 1,368.98 |
| 10/09/2024 | 1,369.28 | 1,388.23 | 1,369.28 | 1,386.96 | 138,125 | 1,386.96 |
| 10/08/2024 | 1,369.15 | 1,378.86 | 1,364.00 | 1,375.62 | 94,110 | 1,375.62 |
| 10/07/2024 | 1,352.00 | 1,368.48 | 1,343.17 | 1,356.55 | 144,697 | 1,356.55 |