TDG
TransDigm (TDG)
NYSE
$1,107.99+$3.14 (+0.28%)
Price as of Oct 23, 2026 7:50 PM EDT
  • $63.1B
    Market Cap
  • -18.72%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -0.04%
    Low Price$1,082.60
    High Price$1,143.06
  • 3 Months
    -8.98%
    Low Price$1,076.01
    High Price$1,307.97
  • 1 Year
    -18.72%
    Low Price$1,076.01
    High Price$1,450.00
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
1,124.81
1,124.81
1,082.59
1,104.84
-3.23%
437,627
10/22/2026
1,122.07
1,144.41
1,105.26
1,141.74
+1.09%
489,002
10/21/2026
1,148.94
1,154.85
1,122.51
1,129.38
-1.20%
346,814
10/20/2026
1,137.42
1,152.70
1,127.53
1,143.06
+0.05%
347,997
10/19/2026
1,135.00
1,146.88
1,127.52
1,142.45
+0.27%
283,456
10/16/2026
1,144.14
1,158.04
1,135.72
1,139.34
+0.45%
396,035
10/15/2026
1,118.43
1,136.34
1,111.95
1,134.24
+2.20%
287,990
10/14/2026
1,112.19
1,115.42
1,099.14
1,109.77
-0.24%
316,126
10/13/2026
1,113.01
1,115.71
1,091.16
1,112.39
-0.67%
331,225
10/12/2026
1,107.25
1,129.21
1,105.15
1,119.94
+1.08%
330,543
10/09/2026
1,090.02
1,110.77
1,085.00
1,107.99
+1.72%
278,701
10/08/2026
1,091.73
1,104.51
1,087.50
1,089.30
-0.63%
424,276
10/07/2026
1,092.01
1,101.75
1,082.04
1,096.21
-0.65%
399,454
10/06/2026
1,093.00
1,110.33
1,082.66
1,103.33
+0.98%
287,377
10/05/2026
1,087.00
1,098.74
1,078.00
1,092.66
+0.21%
318,284
10/02/2026
1,102.73
1,108.44
1,086.13
1,090.38
-0.63%
278,630
10/01/2026
1,083.26
1,102.20
1,080.09
1,097.24
+1.35%
402,119
09/30/2026
1,099.36
1,099.39
1,077.83
1,082.60
-1.56%
385,148
09/29/2026
1,107.82
1,118.72
1,091.01
1,099.79
-0.85%
456,254
09/28/2026
1,105.35
1,112.45
1,092.94
1,109.22
-0.63%
330,722
09/25/2026
1,107.99
1,118.15
1,100.01
1,116.20
+0.99%
223,007
09/24/2026
1,102.06
1,115.06
1,096.86
1,105.28
0.00%
304,668
09/23/2026
1,110.56
1,127.68
1,101.93
1,105.28
-0.64%
287,070
09/22/2026
1,119.45
1,122.47
1,085.06
1,112.42
+0.25%
551,185
09/21/2026
1,091.30
1,113.09
1,088.53
1,109.65
+2.17%
461,728
09/18/2026
1,077.16
1,090.86
1,076.54
1,086.05
+0.93%
809,486
09/17/2026
1,094.51
1,097.65
1,075.41
1,076.01
-0.38%
452,869
09/16/2026
1,084.79
1,108.37
1,071.25
1,080.11
-0.45%
604,431
09/15/2026
1,112.93
1,123.44
1,082.40
1,085.00
-2.36%
439,137
09/14/2026
1,124.00
1,131.31
1,102.37
1,111.22
-2.55%
471,724
09/11/2026
1,138.15
1,147.78
1,128.67
1,140.32
+1.19%
375,326
09/10/2026
1,125.68
1,141.57
1,119.62
1,126.88
+0.11%
396,202
09/09/2026
1,145.00
1,156.80
1,124.17
1,125.68
-1.70%
306,860
09/08/2026
1,160.40
1,163.57
1,143.79
1,145.14
-1.46%
328,184
09/04/2026
1,151.44
1,163.43
1,146.50
1,162.05
+0.36%
210,409
09/03/2026
1,157.89
1,164.12
1,144.44
1,157.83
+0.35%
274,586
09/02/2026
1,160.74
1,170.55
1,152.27
1,153.75
-0.17%
333,518
09/01/2026
1,169.73
1,182.00
1,153.43
1,155.76
-1.36%
270,353
08/31/2026
1,180.00
1,185.47
1,161.25
1,171.74
-1.20%
497,263
08/28/2026
1,191.02
1,195.51
1,179.00
1,185.97
-0.04%
192,548
08/27/2026
1,200.51
1,201.15
1,182.62
1,186.48
-1.70%
226,965
08/26/2026
1,202.00
1,225.97
1,197.39
1,207.06
+1.21%
432,947
08/25/2026
1,211.33
1,212.38
1,183.74
1,192.60
-0.54%
397,793
08/24/2026
1,199.88
1,203.71
1,187.85
1,199.08
-0.11%
466,656
08/21/2026
1,188.04
1,206.20
1,185.14
1,200.35
+1.69%
533,796
08/20/2026
1,219.61
1,221.23
1,179.95
1,180.40
-3.48%
440,394
08/19/2026
1,235.00
1,240.20
1,220.35
1,222.91
-0.88%
254,146
08/18/2026
1,238.21
1,243.18
1,225.18
1,233.78
-0.33%
250,824
08/17/2026
1,257.00
1,257.10
1,232.28
1,237.82
-1.52%
243,296
08/14/2026
1,258.87
1,265.76
1,238.40
1,256.90
+0.85%
438,628
08/13/2026
1,242.00
1,249.38
1,216.67
1,246.31
+0.88%
380,199
08/12/2026
1,244.68
1,251.06
1,234.01
1,235.48
-0.53%
240,794
08/11/2026
1,225.00
1,250.55
1,221.08
1,242.04
+1.52%
545,112
08/10/2026
1,230.00
1,234.98
1,212.17
1,223.48
-0.14%
435,855
08/07/2026
1,272.95
1,273.07
1,220.42
1,225.25
-2.92%
521,717
08/06/2026
1,264.08
1,280.17
1,250.73
1,262.07
+0.59%
551,718
08/05/2026
1,271.51
1,271.51
1,234.24
1,254.71
-1.60%
878,008
08/04/2026
1,355.60
1,359.27
1,233.11
1,275.05
-0.82%
912,270
08/04/2026
$10.87 Earnings
08/03/2026
1,280.27
1,291.49
1,260.04
1,285.56
+2.49%
711,649
07/31/2026
1,249.79
1,265.08
1,240.88
1,254.38
+0.36%
393,094
07/30/2026
1,264.60
1,265.00
1,236.88
1,249.91
-1.16%
306,706
07/29/2026
1,298.50
1,298.50
1,261.23
1,264.60
-3.32%
299,140
07/28/2026
1,296.78
1,317.66
1,288.91
1,307.97
+1.69%
292,351
07/27/2026
1,250.99
1,291.86
1,247.65
1,286.27
+4.01%
343,832
07/24/2026
1,217.15
1,255.71
1,217.13
1,236.71
+1.88%
269,689
07/23/2026
1,206.02
1,227.73
1,204.27
1,213.83
+1.60%
248,242
07/22/2026
1,209.79
1,214.48
1,192.08
1,194.70
-0.90%
439,694
07/21/2026
1,203.26
1,212.95
1,197.73
1,205.49
+0.06%
398,888
07/20/2026
1,221.62
1,227.07
1,203.54
1,204.73
-0.80%
357,043
07/17/2026
1,225.69
1,253.60
1,209.37
1,214.43
-1.35%
300,862
07/16/2026
1,225.64
1,240.37
1,216.77
1,231.11
-0.09%
321,269
07/15/2026
1,201.26
1,234.38
1,195.00
1,232.18
+1.39%
351,154
07/14/2026
1,228.67
1,244.16
1,215.16
1,215.34
-1.59%
317,058
07/13/2026
1,277.66
1,280.82
1,212.69
1,235.00
-4.36%
528,584
07/10/2026
1,288.82
1,298.72
1,280.50
1,291.35
-0.34%
260,743
07/09/2026
1,297.76
1,304.34
1,289.38
1,295.71
-0.06%
284,753
07/08/2026
1,310.87
1,318.86
1,288.00
1,296.43
-2.50%
297,096
07/07/2026
1,352.96
1,358.55
1,322.46
1,329.63
-1.23%
253,162
07/06/2026
1,359.99
1,359.99
1,334.91
1,346.12
-0.18%
242,854
07/02/2026
1,324.36
1,350.74
1,318.35
1,348.49
+3.00%
363,105
07/01/2026
1,340.64
1,345.10
1,304.74
1,309.18
-1.72%
423,138
06/30/2026
1,330.19
1,336.17
1,309.08
1,332.04
+0.65%
446,060
06/29/2026
1,318.74
1,343.40
1,315.25
1,323.44
-0.08%
450,602
06/26/2026
1,327.99
1,331.27
1,314.10
1,324.56
-0.60%
818,097
06/25/2026
1,328.04
1,361.77
1,321.38
1,332.56
+0.75%
359,729
06/24/2026
1,294.42
1,333.07
1,289.65
1,322.67
+1.93%
424,705
06/23/2026
1,291.83
1,308.32
1,280.70
1,297.68
+0.14%
334,694
06/22/2026
1,319.99
1,321.00
1,281.94
1,295.90
-2.44%
397,067
06/18/2026
1,330.18
1,337.34
1,304.86
1,328.31
+0.88%
741,727
06/17/2026
1,291.86
1,331.33
1,284.92
1,316.75
+1.20%
424,460
06/16/2026
1,286.51
1,311.00
1,278.01
1,301.20
+1.87%
484,781
06/15/2026
1,273.38
1,288.17
1,265.95
1,277.35
+1.70%
345,995
06/12/2026
1,260.96
1,265.43
1,231.01
1,256.05
-0.12%
245,843
06/11/2026
1,209.87
1,259.40
1,205.00
1,257.59
+3.73%
268,767
06/10/2026
1,264.27
1,264.82
1,207.73
1,212.36
-3.57%
307,631
06/09/2026
1,214.55
1,258.10
1,213.96
1,257.24
+4.22%
401,434
06/08/2026
1,238.61
1,243.81
1,203.35
1,206.28
-2.62%
273,635
06/05/2026
1,234.07
1,242.22
1,220.01
1,238.74
+0.87%
266,057
06/04/2026
1,233.16
1,239.27
1,223.84
1,228.09
+1.36%
325,414