Free Trial
→ Are You Ready for a Small-Cap Rally? (From InvestorPlace) (Ad) Free TDG Stock Alerts

TransDigm Group (TDG) Stock Chart & Stock Price History

$1,408.03
+18.18 (+1.31%)
(As of 09/20/2024 ET)
Compare

TransDigm Group Stock Price Performance

5 Day
Performance
+2.52%
1 Month
Performance
+7.00%
3 Month
Performance
+5.64%
6 Month
Performance
+15.29%
Year-To-Date
Performance
+38.61%
1 Year
Performance
+64.12%
Receive TDG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TransDigm Group and its competitors with MarketBeat's FREE daily newsletter

Ad Investors Alley
Forget Trump and Kamala
Forget Trump and Kamala. I don't care who you vote for - This calendar is the only thing that matters right now.
Download my Dividend Calendar here

TDG Stock Chart for Friday, September, 20, 2024

TDG Chart by TradingView

TransDigm Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2024$1,373.70$1,388.25
+1.06%		$1,405.30$1,380.01159,473 shs$77.89 billion
09/18/2024$1,375.45$1,373.70
-0.13%		$1,396.13$1,373.51129,911 shs$76.87 billion
09/17/2024$1,373.19$1,375.45
+0.16%		$1,382.04$1,363.51104,019 shs$76.97 billion
09/16/2024$1,367.76$1,373.19
+0.40%		$1,388.41$1,364.51142,391 shs$76.84 billion
09/13/2024$1,348.03$1,367.76
+1.46%		$1,376.15$1,345.22146,951 shs$76.75 billion
09/12/2024$1,328.03$1,348.03
+1.51%		$1,348.03$1,326.35130,512 shs$75.64 billion
09/11/2024$1,310.75$1,328.03
+1.32%		$1,328.03$1,287.55126,925 shs$74.52 billion
09/10/2024$1,302.77$1,310.75
+0.61%		$1,315.15$1,295.51124,192 shs$73.35 billion
09/09/2024$1,294.17$1,302.77
+0.66%		$1,318.18$1,296.18176,450 shs$73.10 billion
09/06/2024$1,329.28$1,294.17
-2.64%		$1,335.73$1,293.29155,951 shs$72.42 billion
09/05/2024$1,350.62$1,329.28
-1.58%		$1,348.38$1,316.99151,717 shs$74.59 billion
09/04/2024$1,332.49$1,350.62
+1.36%		$1,353.60$1,333.77120,053 shs$75.78 billion
09/03/2024$1,373.21$1,332.49
-2.97%		$1,379.47$1,327.36206,129 shs$74.77 billion
09/02/2024$1,373.21$1,373.21$1,380.83$1,356.76251,800 shs$76.84 billion
08/30/2024$1,364.37$1,373.33
+0.66%		$1,380.83$1,356.76251,812 shs$77.06 billion
08/29/2024$1,333.28$1,364.37
+2.33%		$1,376.16$1,335.91255,621 shs$76.35 billion
08/28/2024$1,326.23$1,333.28
+0.53%		$1,337.48$1,324.01168,146 shs$74.61 billion
08/27/2024$1,302.25$1,326.23
+1.84%		$1,333.18$1,290.34159,943 shs$74.41 billion
08/26/2024$1,326.68$1,302.25
-1.84%		$1,329.21$1,300.51256,234 shs$73.07 billion
08/23/2024$1,304.38$1,326.68
+1.71%		$1,339.29$1,305.97271,776 shs$74.24 billion
08/22/2024$1,313.71$1,304.38
-0.71%		$1,320.00$1,302.45121,724 shs$73.19 billion
08/21/2024$1,310.41$1,313.71
+0.25%		$1,319.01$1,306.73158,134 shs$73.71 billion
08/20/2024$1,308.24$1,310.41
+0.17%		$1,315.00$1,297.28225,997 shs$73.33 billion
08/19/2024$1,280.08$1,308.24
+2.20%		$1,310.25$1,278.51277,951 shs$73.21 billion
08/16/2024$1,272.34$1,280.08
+0.61%		$1,281.07$1,266.88185,080 shs$71.63 billion
08/15/2024$1,248.36$1,272.34
+1.92%		$1,275.00$1,253.99202,217 shs$71.20 billion
08/14/2024$1,243.69$1,248.36
+0.38%		$1,254.47$1,237.56116,864 shs$69.86 billion
08/13/2024$1,233.05$1,243.69
+0.86%		$1,245.16$1,222.24231,304 shs$69.78 billion
08/12/2024$1,246.10$1,233.05
-1.05%		$1,243.88$1,224.36241,030 shs$69.00 billion
08/09/2024$1,231.12$1,247.36
+1.32%		$1,249.24$1,221.04172,042 shs$69.80 billion
08/08/2024$1,203.24$1,231.12
+2.32%		$1,243.77$1,214.85210,451 shs$68.89 billion
08/07/2024$1,236.57$1,203.24
-2.70%		$1,253.79$1,201.72353,508 shs$67.33 billion
08/06/2024$1,209.45$1,236.57
+2.24%		$1,269.50$1,222.00407,935 shs$69.20 billion
08/05/2024$1,212.27$1,209.45
-0.23%		$1,218.75$1,176.31429,710 shs$67.68 billion
08/02/2024$1,268.04$1,212.27
-4.40%		$1,249.77$1,202.24314,646 shs$67.84 billion
08/01/2024$1,294.22$1,268.04
-2.02%		$1,296.78$1,258.29222,373 shs$70.96 billion
07/31/2024$1,264.16$1,294.22
+2.38%		$1,302.45$1,273.81267,062 shs$72.42 billion
07/30/2024$1,236.12$1,264.16
+2.27%		$1,273.94$1,248.55279,913 shs$70.74 billion
07/29/2024$1,234.86$1,236.12
+0.10%		$1,246.80$1,227.31173,040 shs$69.17 billion
07/26/2024$1,228.42$1,234.86
+0.52%		$1,253.19$1,232.63192,579 shs$69.10 billion
This Crypto Is Set to Explode in September (Ad)

With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make HUGE gains. Now, I'm about to reveal the #1 crypto for September 2024.

Go here to get full details on this crypto now.
07/25/2024$1,245.48$1,228.42
-1.37%		$1,262.92$1,228.21199,702 shs$68.74 billion
07/24/2024$1,287.13$1,245.48
-3.24%		$1,274.93$1,241.17171,006 shs$69.70 billion
07/23/2024$1,256.14$1,287.13
+2.47%		$1,296.38$1,259.04204,001 shs$72.03 billion
07/22/2024$1,238.07$1,256.14
+1.46%		$1,259.36$1,238.25200,919 shs$70.29 billion
07/19/2024$1,247.60$1,238.07
-0.76%		$1,259.27$1,234.33168,109 shs$69.28 billion
07/18/2024$1,241.47$1,247.60
+0.49%		$1,263.26$1,239.29251,449 shs$69.82 billion
07/17/2024$1,280.50$1,241.47
-3.05%		$1,268.53$1,238.92200,811 shs$69.47 billion
07/16/2024$1,241.94$1,280.50
+3.10%		$1,284.55$1,241.77218,857 shs$71.65 billion
07/15/2024$1,242.31$1,241.94
-0.03%		$1,250.03$1,230.25371,129 shs$69.50 billion
07/12/2024$1,254.49$1,242.52
-0.95%		$1,264.05$1,237.99409,733 shs$69.53 billion
07/11/2024$1,272.68$1,254.49
-1.43%		$1,267.00$1,249.44299,059 shs$70.20 billion
07/10/2024$1,270.76$1,272.68
+0.15%		$1,274.49$1,256.78232,901 shs$71.22 billion
07/09/2024$1,272.18$1,270.76
-0.11%		$1,274.97$1,260.48167,695 shs$71.11 billion
07/08/2024$1,274.55$1,272.18
-0.19%		$1,281.34$1,261.77191,322 shs$71.19 billion
07/05/2024$1,283.50$1,274.55
-0.70%		$1,280.57$1,261.52140,334 shs$71.32 billion
07/04/2024$1,284.39$1,283.50
-0.07%		$1,288.15$1,274.03108,123 shs$71.82 billion
07/03/2024$1,278.10$1,284.39
+0.49%		$1,288.15$1,274.03108,123 shs$71.87 billion
07/02/2024$1,252.72$1,278.10
+2.03%		$1,280.04$1,243.82213,942 shs$71.52 billion
07/01/2024$1,277.61$1,252.72
-1.95%		$1,298.46$1,249.36300,795 shs$70.10 billion
06/28/2024$1,288.65$1,277.61
-0.86%		$1,303.89$1,266.001.18 million shs$71.49 billion
06/27/2024$1,298.52$1,288.65
-0.76%		$1,303.00$1,273.43322,468 shs$72.11 billion
06/26/2024$1,320.73$1,298.52
-1.68%		$1,318.00$1,283.37240,952 shs$72.67 billion
06/25/2024$1,328.05$1,320.73
-0.55%		$1,332.00$1,311.50189,130 shs$73.91 billion
06/24/2024$1,321.09$1,328.05
+0.53%		$1,333.21$1,319.10262,006 shs$74.32 billion
06/21/2024$1,327.35$1,321.09
-0.47%		$1,335.31$1,302.21391,373 shs$73.93 billion
06/20/2024$1,339.48$1,327.35
-0.91%		$1,349.00$1,325.26213,310 shs$74.28 billion
06/19/2024$1,339.48$1,339.48$1,345.95$1,315.35159,628 shs$74.96 billion

Related Companies:

This page (NYSE:TDG) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored