TDG
TransDigm Group Incorporated
NYQ
$1,246.98
+8.57
(+0.69%)
Neutral · +0.90σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $1224.50 | $1250.63 | $1224.50 | $1246.98 | 0.4M |
| 2026-06-01 | $1243.88 | $1255.24 | $1232.51 | $1238.41 | 0.4M |
| 2026-05-29 | $1265.29 | $1285.00 | $1244.54 | $1258.32 | 0.4M |
| 2026-05-28 | $1242.00 | $1280.11 | $1241.93 | $1265.06 | 0.4M |
| 2026-05-27 | $1228.09 | $1248.82 | $1223.65 | $1240.91 | 0.4M |
| 2026-05-26 | $1226.29 | $1234.00 | $1211.29 | $1226.00 | 0.4M |
| 2026-05-22 | $1214.12 | $1221.20 | $1207.36 | $1213.51 | 0.4M |
| 2026-05-21 | $1187.72 | $1220.73 | $1184.99 | $1209.32 | 0.5M |
| 2026-05-20 | $1183.27 | $1206.33 | $1169.67 | $1198.09 | 0.4M |
| 2026-05-19 | $1181.28 | $1199.22 | $1177.63 | $1179.08 | 0.5M |
| 2026-05-18 | $1148.18 | $1191.13 | $1145.01 | $1182.35 | 0.6M |
| 2026-05-15 | $1174.71 | $1178.07 | $1143.40 | $1148.97 | 0.3M |
| 2026-05-14 | $1204.65 | $1210.00 | $1170.61 | $1178.82 | 0.3M |
| 2026-05-13 | $1182.58 | $1204.44 | $1167.83 | $1201.40 | 0.3M |
| 2026-05-12 | $1197.20 | $1205.77 | $1179.19 | $1191.19 | 0.5M |
| 2026-05-11 | $1218.74 | $1226.55 | $1191.89 | $1198.67 | 0.4M |
| 2026-05-08 | $1242.75 | $1250.31 | $1209.06 | $1215.08 | 0.3M |
| 2026-05-07 | $1239.79 | $1262.26 | $1235.74 | $1241.98 | 0.4M |
| 2026-05-06 | $1231.53 | $1255.43 | $1221.86 | $1233.37 | 0.5M |
| 2026-05-05 | $1220.00 | $1234.00 | $1173.22 | $1191.33 | 0.7M |
| 2026-05-04 | $1156.83 | $1172.23 | $1149.22 | $1149.72 | 0.4M |
| 2026-05-01 | $1171.58 | $1171.67 | $1145.92 | $1154.45 | 0.3M |
| 2026-04-30 | $1143.46 | $1164.37 | $1141.95 | $1159.98 | 0.3M |
| 2026-04-29 | $1154.21 | $1155.00 | $1128.21 | $1142.74 | 0.3M |
| 2026-04-28 | $1167.54 | $1173.00 | $1136.36 | $1154.06 | 0.3M |
| 2026-04-27 | $1146.40 | $1165.90 | $1146.40 | $1158.36 | 0.3M |
| 2026-04-24 | $1156.87 | $1161.11 | $1136.26 | $1148.18 | 0.6M |
| 2026-04-23 | $1188.32 | $1197.90 | $1155.03 | $1165.76 | 0.6M |
| 2026-04-22 | $1207.96 | $1214.49 | $1180.23 | $1187.75 | 0.4M |
| 2026-04-21 | $1267.28 | $1274.50 | $1193.73 | $1205.67 | 0.6M |
| 2026-04-20 | $1265.27 | $1274.76 | $1260.00 | $1274.62 | 0.2M |
| 2026-04-17 | $1239.00 | $1290.11 | $1235.00 | $1265.88 | 0.4M |
| 2026-04-16 | $1275.68 | $1278.50 | $1218.30 | $1228.23 | 0.4M |
| 2026-04-15 | $1297.08 | $1301.38 | $1273.76 | $1274.69 | 0.3M |
| 2026-04-14 | $1279.24 | $1303.06 | $1268.87 | $1296.58 | 0.5M |
| 2026-04-13 | $1207.20 | $1235.50 | $1201.03 | $1233.11 | 0.3M |
| 2026-04-10 | $1221.00 | $1221.00 | $1199.39 | $1207.18 | 0.2M |
| 2026-04-09 | $1211.87 | $1234.13 | $1207.26 | $1225.52 | 0.2M |
| 2026-04-08 | $1191.20 | $1225.26 | $1191.20 | $1219.88 | 0.3M |
| 2026-04-07 | $1182.90 | $1182.90 | $1165.08 | $1169.57 | 0.3M |
| 2026-04-06 | $1168.00 | $1190.03 | $1158.50 | $1189.64 | 0.2M |
| 2026-04-02 | $1165.95 | $1175.34 | $1145.02 | $1167.00 | 0.3M |
| 2026-04-01 | $1159.60 | $1183.96 | $1123.61 | $1173.27 | 0.5M |
| 2026-03-31 | $1139.99 | $1168.31 | $1126.70 | $1158.96 | 0.7M |
| 2026-03-30 | $1148.09 | $1154.36 | $1127.56 | $1132.88 | 0.7M |
| 2026-03-27 | $1147.15 | $1153.45 | $1138.84 | $1140.03 | 0.4M |
| 2026-03-26 | $1143.92 | $1161.33 | $1140.98 | $1151.94 | 0.3M |
| 2026-03-25 | $1174.16 | $1181.80 | $1148.98 | $1156.49 | 0.3M |
| 2026-03-24 | $1146.08 | $1162.80 | $1137.06 | $1162.78 | 0.5M |
| 2026-03-23 | $1192.07 | $1211.74 | $1151.96 | $1152.97 | 0.5M |
| 2026-03-20 | $1192.45 | $1203.74 | $1169.36 | $1177.39 | 0.7M |
| 2026-03-19 | $1196.87 | $1201.00 | $1177.02 | $1191.94 | 0.5M |
| 2026-03-18 | $1229.59 | $1234.36 | $1198.24 | $1199.94 | 0.3M |
| 2026-03-17 | $1254.31 | $1264.39 | $1224.00 | $1232.51 | 0.3M |
| 2026-03-16 | $1222.77 | $1251.33 | $1222.77 | $1247.82 | 0.5M |
| 2026-03-13 | $1234.61 | $1251.56 | $1208.49 | $1214.66 | 0.5M |
| 2026-03-12 | $1246.26 | $1264.07 | $1222.63 | $1225.95 | 0.6M |
| 2026-03-11 | $1263.00 | $1267.50 | $1246.78 | $1258.34 | 0.2M |
| 2026-03-10 | $1271.11 | $1274.85 | $1252.55 | $1268.31 | 0.2M |
| 2026-03-09 | $1287.81 | $1287.81 | $1251.42 | $1277.93 | 0.4M |
| 2026-03-06 | $1287.63 | $1318.80 | $1282.00 | $1294.53 | 0.3M |
| 2026-03-05 | $1307.68 | $1310.43 | $1279.67 | $1294.96 | 0.2M |
| 2026-03-04 | $1327.00 | $1330.65 | $1303.94 | $1315.12 | 0.2M |
| 2026-03-03 | $1305.97 | $1334.23 | $1285.00 | $1326.34 | 0.3M |
| 2026-03-02 | $1310.28 | $1327.08 | $1300.02 | $1316.26 | 0.4M |
| 2026-02-27 | $1304.91 | $1312.16 | $1290.46 | $1302.79 | 0.5M |
| 2026-02-26 | $1299.90 | $1314.48 | $1286.72 | $1314.26 | 0.4M |
| 2026-02-25 | $1299.78 | $1302.49 | $1263.23 | $1295.12 | 0.3M |
| 2026-02-24 | $1291.44 | $1301.77 | $1275.00 | $1293.87 | 0.3M |
| 2026-02-23 | $1331.33 | $1334.70 | $1293.54 | $1296.15 | 0.3M |
| 2026-02-20 | $1329.22 | $1350.03 | $1323.37 | $1338.98 | 0.2M |
| 2026-02-19 | $1312.62 | $1340.00 | $1307.96 | $1330.13 | 0.2M |
| 2026-02-18 | $1313.32 | $1324.99 | $1297.68 | $1315.33 | 0.3M |
| 2026-02-17 | $1298.83 | $1306.34 | $1278.81 | $1302.11 | 0.4M |
| 2026-02-13 | $1303.54 | $1318.66 | $1280.77 | $1286.67 | 0.3M |
| 2026-02-12 | $1333.78 | $1339.83 | $1290.51 | $1295.97 | 0.5M |
| 2026-02-11 | $1314.51 | $1330.79 | $1306.73 | $1326.19 | 0.3M |
| 2026-02-10 | $1320.17 | $1332.41 | $1300.84 | $1311.95 | 0.4M |
| 2026-02-09 | $1279.37 | $1305.85 | $1276.11 | $1300.10 | 0.4M |
| 2026-02-06 | $1272.99 | $1300.62 | $1270.27 | $1285.53 | 0.4M |
| 2026-02-05 | $1257.20 | $1269.49 | $1245.80 | $1263.26 | 0.5M |
| 2026-02-04 | $1282.24 | $1291.12 | $1248.42 | $1264.79 | 0.7M |
| 2026-02-03 | $1378.00 | $1378.40 | $1260.01 | $1301.93 | 1.5M |
| 2026-02-02 | $1430.10 | $1440.87 | $1404.68 | $1435.52 | 0.5M |
| 2026-01-30 | $1425.92 | $1431.32 | $1411.65 | $1427.54 | 0.3M |
| 2026-01-29 | $1412.59 | $1435.79 | $1412.59 | $1422.00 | 0.4M |
| 2026-01-28 | $1417.18 | $1424.02 | $1401.08 | $1412.13 | 0.3M |
| 2026-01-27 | $1438.71 | $1448.92 | $1422.70 | $1427.18 | 0.3M |
| 2026-01-26 | $1413.22 | $1446.40 | $1410.80 | $1435.96 | 0.4M |
| 2026-01-23 | $1423.17 | $1436.79 | $1393.35 | $1419.19 | 0.3M |
| 2026-01-22 | $1447.75 | $1451.00 | $1419.35 | $1420.52 | 0.3M |
| 2026-01-21 | $1453.63 | $1459.99 | $1422.08 | $1449.98 | 0.4M |
| 2026-01-20 | $1444.60 | $1455.25 | $1438.35 | $1448.55 | 0.4M |
| 2026-01-16 | $1440.58 | $1463.03 | $1436.44 | $1450.00 | 0.4M |
| 2026-01-15 | $1424.87 | $1439.37 | $1418.52 | $1433.54 | 0.2M |
| 2026-01-14 | $1385.56 | $1423.84 | $1374.48 | $1423.84 | 0.3M |
| 2026-01-13 | $1397.39 | $1397.39 | $1375.21 | $1381.98 | 0.3M |
| 2026-01-12 | $1391.49 | $1399.50 | $1376.14 | $1386.12 | 0.3M |
| 2026-01-09 | $1379.13 | $1395.00 | $1355.59 | $1392.09 | 0.4M |
| 2026-01-08 | $1403.19 | $1414.52 | $1356.24 | $1377.42 | 0.4M |
| 2026-01-07 | $1387.15 | $1395.02 | $1380.37 | $1385.25 | 0.5M |
| 2026-01-06 | $1368.16 | $1389.28 | $1366.67 | $1384.40 | 0.5M |
| 2026-01-05 | $1358.29 | $1388.00 | $1358.29 | $1367.89 | 0.3M |
| 2026-01-02 | $1329.03 | $1359.98 | $1319.75 | $1358.55 | 0.3M |
| 2025-12-31 | $1326.59 | $1341.07 | $1323.93 | $1329.85 | 0.3M |
| 2025-12-30 | $1312.67 | $1319.88 | $1304.39 | $1316.45 | 0.1M |
| 2025-12-29 | $1310.00 | $1320.67 | $1310.00 | $1315.96 | 0.2M |
| 2025-12-26 | $1309.48 | $1316.68 | $1305.00 | $1309.24 | 0.1M |
| 2025-12-24 | $1311.50 | $1319.89 | $1310.86 | $1313.57 | 0.1M |
| 2025-12-23 | $1305.42 | $1318.18 | $1296.26 | $1314.52 | 0.2M |
| 2025-12-22 | $1280.00 | $1303.14 | $1276.54 | $1301.79 | 0.3M |
| 2025-12-19 | $1263.57 | $1280.96 | $1260.98 | $1276.83 | 0.6M |
| 2025-12-18 | $1270.99 | $1276.77 | $1237.09 | $1262.78 | 0.7M |
| 2025-12-17 | $1263.80 | $1286.81 | $1256.53 | $1261.64 | 0.5M |
| 2025-12-16 | $1289.79 | $1292.50 | $1264.28 | $1270.57 | 0.4M |
| 2025-12-15 | $1306.58 | $1312.34 | $1282.10 | $1292.08 | 0.6M |
| 2025-12-12 | $1320.00 | $1321.25 | $1293.09 | $1294.65 | 0.4M |
| 2025-12-11 | $1310.70 | $1319.15 | $1304.00 | $1317.49 | 0.3M |
| 2025-12-10 | $1320.00 | $1322.50 | $1276.99 | $1302.90 | 0.5M |
| 2025-12-09 | $1347.32 | $1356.94 | $1314.61 | $1318.02 | 0.2M |
| 2025-12-08 | $1344.54 | $1353.11 | $1332.78 | $1347.17 | 0.2M |
| 2025-12-05 | $1356.49 | $1359.14 | $1341.09 | $1346.86 | 0.2M |
| 2025-12-04 | $1343.24 | $1367.65 | $1337.61 | $1360.10 | 0.2M |
| 2025-12-03 | $1347.52 | $1349.51 | $1332.13 | $1337.33 | 0.2M |