TDG
TransDigm (TDG)
NYSE
$1,309.50+$23.94 (+1.86%)
Price as of Aug 03, 2026 7:49 PM EDT
  • $70.2B
    Market Cap
  • -14.61%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -4.67%
    Low Price$1,194.70
    High Price$1,346.12
  • 3 Months
    +11.36%
    Low Price$1,148.97
    High Price$1,348.49
  • 1 Year
    -14.61%
    Low Price$1,132.88
    High Price$1,505.46
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
1,235.80
1,242.35
1,201.86
1,211.57
-2.84%
428,823
06/02/2026
1,224.50
1,250.63
1,224.50
1,246.98
+0.69%
397,857
06/01/2026
1,243.88
1,255.24
1,232.51
1,238.41
-1.58%
434,046
05/29/2026
1,265.29
1,285.00
1,244.54
1,258.32
-0.53%
399,151
05/28/2026
1,242.00
1,280.11
1,241.93
1,265.06
+1.95%
436,350
05/27/2026
1,228.09
1,248.82
1,223.65
1,240.91
+1.22%
435,953
05/26/2026
1,226.29
1,234.00
1,211.29
1,226.00
+1.03%
382,376
05/22/2026
1,214.12
1,221.20
1,207.36
1,213.51
+0.35%
448,623
05/21/2026
1,187.72
1,220.73
1,184.99
1,209.32
+0.94%
469,707
05/20/2026
1,183.27
1,206.33
1,169.67
1,198.09
+1.61%
359,720
05/19/2026
1,181.28
1,199.22
1,177.63
1,179.08
-0.28%
466,472
05/18/2026
1,148.18
1,191.13
1,145.01
1,182.35
+2.91%
563,337
05/15/2026
1,174.71
1,178.07
1,143.40
1,148.97
-2.53%
298,384
05/14/2026
1,204.65
1,210.00
1,170.61
1,178.82
-1.88%
333,593
05/13/2026
1,182.58
1,204.44
1,167.83
1,201.40
+0.86%
333,244
05/12/2026
1,197.20
1,205.77
1,179.19
1,191.19
-0.62%
486,135
05/11/2026
1,218.74
1,226.55
1,191.89
1,198.67
-1.35%
405,056
05/08/2026
1,242.75
1,250.31
1,209.06
1,215.08
-2.17%
284,261
05/07/2026
1,239.79
1,262.26
1,235.74
1,241.98
+0.70%
357,425
05/06/2026
1,231.53
1,255.43
1,221.86
1,233.37
+3.53%
472,765
05/05/2026
1,220.00
1,234.00
1,173.22
1,191.33
+3.62%
677,479
05/05/2026
$9.85 Earnings
05/04/2026
1,156.83
1,172.23
1,149.22
1,149.72
-0.41%
421,315
05/01/2026
1,171.58
1,171.67
1,145.92
1,154.45
-0.48%
310,994
04/30/2026
1,143.46
1,164.37
1,141.95
1,159.98
+1.51%
343,502
04/29/2026
1,154.21
1,155.00
1,128.21
1,142.74
-0.98%
331,499
04/28/2026
1,167.54
1,173.00
1,136.36
1,154.06
-0.37%
291,264
04/27/2026
1,146.40
1,165.90
1,146.40
1,158.36
+0.89%
321,181
04/24/2026
1,156.87
1,161.11
1,136.26
1,148.18
-1.51%
633,831
04/23/2026
1,188.32
1,197.90
1,155.03
1,165.76
-1.85%
647,013
04/22/2026
1,207.96
1,214.49
1,180.23
1,187.75
-1.49%
425,197
04/21/2026
1,267.28
1,274.50
1,193.73
1,205.67
-5.41%
625,978
04/20/2026
1,265.27
1,274.76
1,260.00
1,274.62
+0.69%
246,033
04/17/2026
1,239.00
1,290.11
1,235.00
1,265.88
+3.07%
384,888
04/16/2026
1,275.68
1,278.50
1,218.30
1,228.23
-3.64%
386,363
04/15/2026
1,297.08
1,301.38
1,273.76
1,274.69
-1.69%
324,105
04/14/2026
1,279.24
1,303.06
1,268.87
1,296.58
+5.15%
471,304
04/13/2026
1,207.20
1,235.50
1,201.03
1,233.11
+2.15%
328,868
04/10/2026
1,221.00
1,221.00
1,199.39
1,207.18
-1.50%
205,654
04/09/2026
1,211.87
1,234.13
1,207.26
1,225.52
+0.46%
198,213
04/08/2026
1,191.20
1,225.26
1,191.20
1,219.88
+4.30%
305,426
04/07/2026
1,182.90
1,182.90
1,165.08
1,169.57
-1.69%
302,203
04/06/2026
1,168.00
1,190.03
1,158.50
1,189.64
+1.94%
216,203
04/02/2026
1,165.95
1,175.34
1,145.02
1,167.00
-0.53%
319,784
04/01/2026
1,159.60
1,183.96
1,123.61
1,173.27
+1.23%
472,230
03/31/2026
1,139.99
1,168.31
1,126.70
1,158.96
+2.30%
660,971
03/30/2026
1,148.09
1,154.36
1,127.56
1,132.88
-0.63%
667,860
03/27/2026
1,147.15
1,153.45
1,138.84
1,140.03
-1.03%
402,047
03/26/2026
1,143.92
1,161.33
1,140.98
1,151.94
-0.39%
261,818
03/25/2026
1,174.16
1,181.80
1,148.98
1,156.49
-0.54%
341,788
03/24/2026
1,146.08
1,162.80
1,137.06
1,162.78
+0.85%
487,863
03/23/2026
1,192.07
1,211.74
1,151.96
1,152.97
-2.07%
476,237
03/20/2026
1,192.45
1,203.74
1,169.36
1,177.39
-1.22%
731,903
03/19/2026
1,196.87
1,201.00
1,177.02
1,191.94
-0.67%
546,080
03/18/2026
1,229.59
1,234.36
1,198.24
1,199.94
-2.64%
335,683
03/17/2026
1,254.31
1,264.39
1,224.00
1,232.51
-1.23%
297,171
03/16/2026
1,222.77
1,251.33
1,222.77
1,247.82
+2.73%
506,228
03/13/2026
1,234.61
1,251.56
1,208.49
1,214.66
-0.92%
463,859
03/12/2026
1,246.26
1,264.07
1,222.63
1,225.95
-2.57%
603,698