Transdigm Stock Price History, TDG Historical Prices

Add to My Stocks
$292.99 $0.27 (0.09%) TDG stock closing price Feb 22, 2018 (Closing)

View and download Transdigm stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Transdigm P/E ratio data for the stock. The Transdigm stock price history chart shows that the stock price reached a high of $317.37 on Jan 30, 2018, and a low of $134.94 on Sep 23, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 294.34 298.35 291.65 292.99 248,241 24.1 4.59
2018-02-21 298.75 302.22 292.56 292.72 407,381 24.07 4.58
2018-02-20 297.12 301.29 296.52 298.75 301,576 24.57 4.68
2018-02-16 297.72 300.14 296.68 298.35 473,936 24.54 4.67
2018-02-15 292.77 298.53 291.76 298.44 653,650 24.54 4.67
2018-02-14 283.61 291.01 281.8 290.39 418,546 23.88 4.54
2018-02-13 285.37 287.43 281.46 285.8 381,151 23.5 4.47
2018-02-12 283.8 289.46 281.59 286.2 477,808 23.54 4.48
2018-02-09 287.16 287.5 274.28 282.55 973,470 35.68 4.36
2018-02-08 297 297 281.77 283 873,529 35.73 4.37
2018-02-07 290.61 300.84 288.62 292.1 559,061 36.88 4.51
2018-02-06 277 292.84 268.4 290.66 1,140,283 36.7 4.53
2018-02-05 306.39 311.73 293.46 296.86 707,565 37.48 4.62
2018-02-02 312.81 314.07 306.66 307.28 462,643 38.8 4.79
2018-02-01 315.96 318.47 313.97 315.2 393,462 39.8 4.91
2018-01-31 319.98 321.38 316.73 316.91 440,326 40.01 4.94
2018-01-30 315.62 319.98 314.61 317.37 348,122 40.07 4.94
2018-01-29 312.68 320.36 312.68 317.28 560,837 40.06 4.94
2018-01-26 308.53 314.61 306.55 314.13 317,291 39.66 4.89
2018-01-25 304.25 307.27 302.3 306.85 385,795 38.74 4.78
2018-01-24 300.04 306.14 299.64 303.9 422,213 38.37 4.73
2018-01-23 297 300.69 296.16 300.37 325,253 37.93 4.68
2018-01-22 297.33 299.33 294.46 296.85 279,878 37.48 4.62
2018-01-19 296 299.66 291.67 299.17 366,018 37.77 4.66
2018-01-18 294.49 296.21 292.41 294.1 315,513 37.13 4.58
2018-01-17 295.97 296.13 293.37 294.44 377,979 37.18 4.59
2018-01-16 294.09 296.97 292.77 293.85 564,596 37.1 4.58
2018-01-10 282.12 282.31 279.54 281.23 353,375 35.51 4.38
2018-01-09 277.42 282.65 276.68 282.41 378,497 35.66 4.4
2018-01-08 274.66 277.5 273.97 276.02 543,689 34.85 4.3
2018-01-05 274.21 275.8 273.24 274.91 223,606 34.71 4.28
2018-01-04 271.74 273.45 268.62 272.84 636,949 34.45 4.25
2018-01-03 271.99 271.99 265.29 270.22 1,007,167 34.12 4.21
2018-01-02 275.46 276 271.47 275.11 326,986 34.74 4.28
2017-12-29 276.61 279.5 274.62 274.62 251,752 34.67 4.28
2017-12-28 274.32 276.11 272.88 275.77 316,786 34.82 4.29
2017-12-27 273.62 274.92 271.95 273.81 259,451 34.57 4.26
2017-12-26 270.83 274.05 270.69 273.11 188,169 34.48 4.25
2017-12-22 273.32 273.32 270.32 270.65 188,088 34.17 4.22
2017-12-21 272.29 274.48 268.84 272.86 445,930 34.45 4.25
2017-12-20 272.45 273.2 270.64 271.42 239,102 34.27 4.23
2017-12-19 275.66 277.48 270.64 270.92 325,564 34.21 4.22
2017-12-18 277.78 280.47 274.18 275.4 339,583 34.77 4.29
2017-12-14 273.35 279.37 273.35 274.48 520,963 34.66 4.27
2017-12-13 270.39 273.56 270.03 272.6 548,871 34.42 4.25
2017-12-12 271.43 271.83 268.4 270 489,368 34.09 4.2
2017-12-11 274.04 276.38 273.18 274.38 340,421 34.64 4.27
2017-12-08 275.93 277.49 274.04 274.62 282,484 34.67 4.28
2017-12-07 273.39 276.62 272.4 275.15 470,849 34.74 4.29
2017-12-06 272.11 275.26 272.11 274 245,584 34.6 4.27
2017-12-05 275.84 275.84 270.62 271.95 373,752 34.34 4.24
2017-12-04 281.97 282.99 273.89 275.01 499,190 34.72 4.28
2017-12-01 283.35 284.64 277.13 279.87 402,168 35.34 4.36
2017-11-30 280 284.26 279.58 283.79 417,634 35.83 4.42
2017-11-29 277.23 279.51 274.63 279.32 335,070 35.27 4.35
2017-11-28 274.93 277.09 273.68 277.06 318,610 34.98 4.31
2017-11-27 274.86 276.89 270.33 273.99 485,494 34.6 4.27
2017-11-24 270.32 275.99 268.97 275.65 296,415 34.8 4.29
2017-11-23 0 0 0 268.99 0 - -
2017-11-22 268.07 269.5 266.65 268.99 342,705 33.96 4.19
2017-11-21 267.73 268.6 265.7 267.15 584,606 33.73 4.16
2017-11-20 263.29 267.82 263.18 266.64 342,671 33.67 4.15
2017-11-17 267.08 267.54 262.72 263.08 296,427 33.22 4.1
2017-11-16 266.51 271.81 266.26 268.4 467,850 33.89 4.18
2017-11-15 266.78 267.02 262.75 265.15 419,583 33.48 4.13
2017-11-14 262.17 268.37 261.78 268.02 371,413 33.84 4.17
2017-11-13 266.09 266.24 261.61 262 714,816 33.08 4.08
2017-11-10 267.13 270.67 262.5 267 760,565 33.71 4.16
2017-11-09 264.03 275.7 260.83 265.58 1,227,832 29.38 4.2
2017-11-08 282.17 285.57 281.56 284.97 662,033 31.52 4.51
2017-11-07 283.58 283.58 279.75 283.33 573,441 31.34 4.48
2017-11-06 282.23 284.38 281.38 283 386,658 31.31 4.48
2017-11-03 281.9 285.15 280.49 282.52 409,090 31.25 4.47
2017-11-02 279.84 283.63 279.84 282.55 662,451 31.26 4.47
2017-11-01 279.64 282.87 278.93 280.95 421,241 31.08 4.44
2017-10-31 277.6 278.77 276.22 277.5 354,900 30.7 4.39
2017-10-30 275.99 278.28 275.13 277.2 376,549 30.66 4.38
2017-10-27 272.81 277.5 270.73 277.5 555,857 30.7 4.39
2017-10-26 273.45 273.68 269.88 273 520,709 30.2 4.32
2017-10-25 267.42 273.71 267.42 272.62 302,001 30.16 4.31
2017-10-24 266.83 268.48 265.75 267.82 178,665 29.63 4.24
2017-10-23 268.99 269.86 267.07 267.58 242,036 29.6 4.23
2017-10-20 265.78 268.62 263.54 268.6 329,392 29.71 4.25
2017-10-19 265.14 265.83 262.57 264.5 365,075 29.26 4.18
2017-10-18 266.38 266.53 264.36 265.7 438,065 29.39 4.2
2017-10-17 263.42 266.58 262.17 266 428,747 29.43 4.21
2017-10-16 266.4 267.41 261.94 263.62 333,281 29.16 4.17
2017-10-13 266.31 267.12 265.39 265.49 387,006 29.37 4.2
2017-10-12 265 266.41 264.26 266.15 296,853 29.44 4.21
Get more Data

Transdigm Stock History Chart

View TDG PE ratio, PS ratio stocks charts and compare with peers.
TDG Chart
Note: Compare Transdigm stock price history with the index and industry peers.

Transdigm Stock Price History: Past 5 years

Max Stock Price317.37Jan 30,2018
Min Stock Price134.94Sep 23,2013
Avg Stock Price216.32

Transdigm Historical PE ratio: Past 5 years

Max PE Ratio179.24Nov 13,2014
Min PE Ratio22.24Jan 31,2017
Avg PE Ratio46.39

Transdigm Historical PS ratio: Past 5 years

Max PS Ratio5.45Aug 17,2015
Min PS Ratio3.53Mar 24,2017
Avg PS Ratio4.63

TDG Industry Peers

Company Price Change (%)
Rockwell Collins (COL)137.530.95 (0.7%)
Rolls Royce (RYCEY)11.840.02 (0.17%)
Breeze-eastern (BZC)19.80 (0%)
Moog (MOG.A)84.921.13 (1.31%)
Astronics Corp (ATRO)41.140.75 (1.79%)
Honeywell (HON)153.310.74 (0.48%)
Air Industries Group (AIRI)1.370 (0%)

We provide Transdigm share price history along with PE ratio and PS ratio for doing Transdigm fundamental analysis. Transdigm stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 248,241 typically implies breaking news or earnings release. TDG stock saw an opening price of $294.34, and a closing price of $292.99 on Feb 22, 2018. The company's P/S ratio was at a high of 5.45 on Aug 17, 2015 according to our Transdigm stock history data.