TDG Daily Statistics
TDG daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
TransDigm Group Incorporated (TDG) company overview
TransDigm manufactures and services a broad set of specialized parts for commercial and military aircraft. The firm has three segments: power and control, airframes, and a small nonaviation segment, which serves mostly off-road vehicles and mining equipment. It is an acquisitive holding company focused on buying up smaller firms that make proprietary aerospace products with substantial aftermarket revenue. TransDigm regularly employs financial leverage to amplify its operating results.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 1090.02 | 1110.56 | 1085 | 1107.99 | — |
| 2026-10-08 | 1091.73 | 1104.51 | 1087.5 | 1089.3 | — |
| 2026-10-07 | 1092.01 | 1101.75 | 1082.04 | 1096.21 | — |
| 2026-10-06 | 1093 | 1110.26 | 1082.66 | 1103.33 | — |
| 2026-10-05 | 1087 | 1098.68 | 1078 | 1092.66 | — |
| 2026-10-02 | 1102.73 | 1108.44 | 1086.14 | 1090.38 | — |
| 2026-10-01 | 1083.26 | 1102.2 | 1080.31 | 1097.24 | — |
| 2026-09-30 | 1099.36 | 1099.06 | 1077.83 | 1082.6 | — |
| 2026-09-29 | 1107.82 | 1118.72 | 1091.01 | 1099.79 | — |
| 2026-09-28 | 1105.35 | 1112.45 | 1092.94 | 1109.22 | — |
| 2026-09-25 | 1107.99 | 1118.1 | 1100.01 | 1116.2 | — |
| 2026-09-24 | 1102.06 | 1115.06 | 1096.85 | 1105.28 | — |
| 2026-09-23 | 1110.56 | 1127.68 | 1102.35 | 1105.28 | — |
| 2026-09-21 | 1091.3 | 1113.09 | 1088.53 | 1109.65 | — |
| 2026-09-18 | 1077.16 | 1090.76 | 1076.54 | 1086.05 | — |
| 2026-09-17 | 1094.51 | 1097.34 | 1075.41 | 1076.01 | — |
| 2026-09-16 | 1084.79 | 1108.37 | 1071.25 | 1080.11 | — |
| 2026-09-15 | 1112.93 | 1123.44 | 1082.4 | 1085 | — |
| 2026-09-14 | 1124 | 1131.1 | 1102.37 | 1111.22 | — |
| 2026-09-11 | 1138.15 | 1147.78 | 1128.67 | 1140.32 | — |
| 2026-09-10 | 1125.68 | 1141.19 | 1119.62 | 1126.88 | — |
| 2026-09-09 | 1145 | 1151.07 | 1124.17 | 1125.68 | — |
| 2026-09-08 | 1160.4 | 1163.57 | 1143.83 | 1145.14 | — |
| 2026-09-04 | 1151.44 | 1163.43 | 1146.5 | 1162.05 | — |
| 2026-09-02 | 1160.74 | 1170.53 | 1152.27 | 1153.75 | — |
| 2026-09-01 | 1169.73 | 1182 | 1153.43 | 1155.76 | — |
| 2026-08-31 | 1180 | 1185.23 | 1161.25 | 1171.74 | — |
| 2026-08-27 | 1200.51 | 1201.15 | 1182.62 | 1186.48 | — |
| 2026-08-26 | 1202 | 1225.97 | 1197.39 | 1207.06 | — |
| 2026-08-25 | 1211.33 | 1212.38 | 1183.74 | 1192.6 | — |
| 2026-08-24 | 1199.88 | 1203.71 | 1187.85 | 1199.08 | — |
| 2026-08-21 | 1188.04 | 1205.99 | 1185.6 | 1200.35 | — |
| 2026-08-20 | 1219.61 | 1221.19 | 1179.95 | 1180.4 | — |
| 2026-08-19 | 1235 | 1238.07 | 1220.34 | 1222.91 | — |
| 2026-08-18 | 1238.21 | 1243.18 | 1225.18 | 1233.78 | — |
| 2026-08-17 | 1257 | 1257 | 1232.28 | 1237.82 | — |
| 2026-08-14 | 1258.87 | 1265.76 | 1238.4 | 1256.9 | — |
| 2026-08-13 | 1242 | 1249.38 | 1216.67 | 1246.31 | — |
| 2026-08-12 | 1244.68 | 1251.06 | 1234.33 | 1235.48 | — |
| 2026-08-11 | 1225 | 1250.55 | 1224.6 | 1242.04 | — |
| 2026-08-10 | 1230 | 1234.98 | 1212.47 | 1223.48 | — |
| 2026-08-07 | 1272.95 | 1267.5 | 1220.52 | 1225.25 | — |
| 2026-08-06 | 1264.08 | 1280.17 | 1250.72 | 1262.07 | — |
| 2026-08-05 | 1271.51 | 1260.54 | 1234.24 | 1254.71 | — |
| 2026-08-04 | 1355.6 | 1359.27 | 1233.11 | 1275.05 | — |
| 2026-08-03 | 1280.27 | 1291.49 | 1260.04 | 1285.56 | — |
| 2026-07-31 | 1249.79 | 1265.08 | 1240.88 | 1254.38 | — |
| 2026-07-30 | 1264.6 | 1265 | 1236.88 | 1249.91 | — |
| 2026-07-29 | 1298.5 | 1298.41 | 1261.34 | 1264.6 | — |
| 2026-07-28 | 1296.78 | 1317.66 | 1288.91 | 1307.97 | — |
| 2026-07-27 | 1250.99 | 1291.67 | 1247.95 | 1286.27 | — |
| 2026-07-24 | 1217.15 | 1255.7 | 1217.32 | 1236.71 | — |
| 2026-07-23 | 1206.02 | 1227.72 | 1204.27 | 1213.83 | — |
| 2026-07-22 | 1209.79 | 1214.04 | 1192.07 | 1194.7 | — |
| 2026-07-21 | 1203.26 | 1212.95 | 1198.06 | 1205.49 | — |
| 2026-07-20 | 1221.62 | 1227.07 | 1203.55 | 1204.73 | — |
| 2026-07-17 | 1225.69 | 1253.59 | 1209.37 | 1214.43 | — |
| 2026-07-16 | 1225.64 | 1240.37 | 1216.77 | 1231.11 | — |
| 2026-07-15 | 1201.26 | 1234.38 | 1195 | 1232.18 | — |
| 2026-07-14 | 1228.67 | 1244.16 | 1215.16 | 1215.34 | — |
| 2026-07-13 | 1277.66 | 1280.82 | 1212.69 | 1235 | — |
| 2026-07-10 | 1288.82 | 1298.72 | 1280.5 | 1291.35 | — |
| 2026-07-09 | 1297.76 | 1304.34 | 1289.42 | 1295.71 | — |
| 2026-07-08 | 1310.87 | 1318.85 | 1288 | 1296.43 | — |
| 2026-07-07 | 1352.96 | 1358.55 | 1322.46 | 1329.63 | — |
| 2026-07-06 | 1359.99 | 1354.99 | 1334.91 | 1346.12 | — |
| 2026-07-02 | 1324.36 | 1350.74 | 1318.35 | 1348.49 | — |
| 2026-07-01 | 1340.64 | 1340.95 | 1304.74 | 1309.18 | — |
| 2026-06-30 | 1330.19 | 1333.26 | 1309.08 | 1332.04 | — |
| 2026-06-29 | 1318.74 | 1343.4 | 1317.56 | 1323.44 | — |
| 2026-06-26 | 1327.99 | 1331.27 | 1314.1 | 1324.56 | — |
| 2026-06-25 | 1328.04 | 1361.77 | 1324.31 | 1332.56 | — |
| 2026-06-24 | 1294.42 | 1333.06 | 1289.65 | 1322.67 | — |
| 2026-06-23 | 1291.83 | 1308.32 | 1280.7 | 1297.68 | — |
| 2026-06-22 | 1319.99 | 1321 | 1281.94 | 1295.9 | — |
| 2026-06-18 | 1330.18 | 1337.26 | 1304.86 | 1328.31 | — |
| 2026-06-17 | 1291.86 | 1331.22 | 1284.92 | 1316.75 | — |
| 2026-06-16 | 1286.51 | 1311 | 1281.06 | 1301.2 | — |
| 2026-06-15 | 1273.38 | 1288.17 | 1265.95 | 1277.35 | — |
| 2026-06-12 | 1260.96 | 1265.43 | 1231.01 | 1256.05 | — |
| 2026-06-11 | 1209.87 | 1259.31 | 1208.1 | 1257.59 | — |
| 2026-06-10 | 1264.27 | 1264.82 | 1207.73 | 1212.36 | — |
| 2026-06-09 | 1214.55 | 1258.08 | 1215 | 1257.24 | — |
| 2026-06-05 | 1234.07 | 1242.22 | 1220.52 | 1238.74 | — |
| 2026-06-04 | 1233.16 | 1239.27 | 1223.83 | 1228.09 | — |
| 2026-06-03 | 1235.8 | 1242.35 | 1201.86 | 1211.57 | — |
| 2026-06-02 | 1224.5 | 1250.63 | 1225.47 | 1246.98 | — |
| 2026-06-01 | 1243.88 | 1255.24 | 1232.51 | 1238.41 | — |
| 2026-05-29 | 1265.29 | 1285 | 1244.54 | 1258.32 | — |
| 2026-05-28 | 1242 | 1280.11 | 1242 | 1265.06 | — |
| 2026-05-27 | 1228.09 | 1248.82 | 1223.65 | 1240.91 | — |
| 2026-05-22 | 1214.12 | 1221.2 | 1207.36 | 1213.51 | — |
| 2026-05-21 | 1187.72 | 1220.73 | 1184.99 | 1209.32 | — |
| 2026-05-20 | 1183.27 | 1206.33 | 1169.67 | 1198.09 | — |
| 2026-05-19 | 1181.28 | 1199.22 | 1177.63 | 1179.08 | — |
| 2026-05-18 | 1148.18 | 1191.13 | 1146.44 | 1182.35 | — |
| 2026-05-15 | 1174.71 | 1178.07 | 1143.4 | 1148.97 | — |
| 2026-05-14 | 1204.65 | 1210 | 1170.64 | 1178.82 | — |
| 2026-05-13 | 1182.58 | 1204.44 | 1168.4 | 1201.4 | — |
| 2026-05-12 | 1197.2 | 1203.87 | 1179.19 | 1191.19 | — |
| 2026-05-11 | 1218.74 | 1226.55 | 1191.89 | 1198.67 | — |
| 2026-05-08 | 1242.75 | 1246.38 | 1209.06 | 1215.08 | — |
| 2026-05-07 | 1239.79 | 1262.26 | 1235.74 | 1241.98 | — |
| 2026-05-06 | 1231.53 | 1255.43 | 1221.86 | 1233.37 | — |
| 2026-05-05 | 1220 | 1234 | 1173.22 | 1191.33 | — |
| 2026-05-04 | 1156.83 | 1172.16 | 1149.23 | 1149.72 | — |
| 2026-05-01 | 1171.58 | 1171.67 | 1145.92 | 1154.45 | — |
| 2026-04-30 | 1143.46 | 1164.37 | 1141.95 | 1159.98 | — |
| 2026-04-29 | 1154.21 | 1155 | 1128.3 | 1142.74 | — |
| 2026-04-28 | 1167.54 | 1173 | 1136.36 | 1154.06 | — |
| 2026-04-27 | 1146.4 | 1165.28 | 1146.52 | 1158.36 | — |
| 2026-04-24 | 1156.87 | 1161.11 | 1136.26 | 1148.18 | — |
| 2026-04-23 | 1188.32 | 1197.86 | 1155.03 | 1165.76 | — |
| 2026-04-22 | 1207.96 | 1214.49 | 1180.23 | 1187.75 | — |
| 2026-04-21 | 1267.28 | 1274.5 | 1193.73 | 1205.67 | — |
| 2026-04-20 | 1265.27 | 1274.62 | 1260 | 1274.62 | — |
| 2026-04-17 | 1239 | 1290.1 | 1239 | 1265.88 | — |
| 2026-04-16 | 1275.68 | 1278.5 | 1218.3 | 1228.23 | — |
| 2026-04-15 | 1297.08 | 1301.38 | 1273.8 | 1274.69 | — |
| 2026-04-14 | 1279.24 | 1303.06 | 1268.87 | 1296.58 | — |