Transdigm Stock Price History, TDG Historical Prices

Add to My Stocks
$340.94 $3.75 (1.11%) TDG stock closing price Jun 20, 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 $346 on Jun 08, 2018, and a low of $134.94 on Sep 23, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 337.1 342.12 337.02 340.94 249,039 26.41 5.25
2018-06-19 339.16 342.08 336.1 337.19 323,448 26.12 5.19
2018-06-18 339.97 340.8 338.01 340.16 305,589 26.35 5.24
2018-06-15 342.58 343.46 339.35 339.91 766,186 26.33 5.23
2018-06-14 341.68 344.27 339.28 344.17 295,104 26.66 5.3
2018-06-13 343.25 344.69 339.88 340.29 211,855 26.36 5.24
2018-06-12 342.99 343.24 339 343.01 168,643 26.57 5.28
2018-06-11 345.5 346.27 340.4 342 259,907 26.49 5.26
2018-06-08 340.36 346.51 338.58 346 253,742 26.8 5.33
2018-06-07 339.75 343.9 338.59 340.11 317,038 26.35 5.24
2018-06-06 336.47 339.88 336.03 339.79 255,441 26.32 5.23
2018-06-05 337.66 338.17 333.99 336.3 327,658 26.05 5.18
2018-06-04 339 339.97 335.5 337.93 164,367 26.18 5.2
2018-06-01 336.39 339.8 335.61 338.43 242,026 26.22 5.21
2018-05-31 336.17 338.99 333.59 334.11 590,795 25.88 5.14
2018-05-30 333.65 336.99 331.15 335.82 293,510 26.01 5.17
2018-05-29 332.12 335.7 331.13 333.17 441,176 25.81 5.13
2018-05-25 335.11 336.39 332.68 334.1 172,135 25.88 5.14
2018-05-24 333.43 337.09 332.72 335.75 251,278 26.01 5.17
2018-05-23 326.35 334.08 325.6 333.72 259,483 25.85 5.14
2018-05-22 332.78 334.44 326.47 327.76 254,325 25.39 5.05
2018-05-21 331.9 335.05 331.04 332.7 233,111 25.77 5.12
2018-05-18 323.74 330.57 323.74 330.1 249,807 25.57 5.08
2018-05-17 323.52 325.4 321.74 324.33 213,134 25.12 4.99
2018-05-16 324.57 325.31 322.95 323.52 301,948 25.06 4.98
2018-05-15 328.5 328.59 323.99 325.39 448,002 25.2 5.01
2018-05-14 334 334.84 330.78 332.67 328,845 25.77 5.12
2018-05-11 335.47 336.98 332.6 333.84 196,518 25.86 5.14
2018-05-10 336.23 338.89 334.59 335.71 405,475 26 5.17
2018-05-09 333.65 335.28 332.57 334.48 304,742 25.91 5.15
2018-05-08 329.11 333.03 329.11 331.89 465,109 25.71 5.11
2018-05-07 322.93 330.5 322.93 329.11 476,171 25.49 5.07
2018-05-04 318.86 324.51 318.81 322.97 316,456 25.02 4.97
2018-05-03 317.75 322.05 314.88 320.21 282,876 24.8 4.93
2018-05-02 314.51 322 313.72 318.97 417,414 24.71 4.91
2018-05-01 321.81 327.04 311.11 314.35 733,361 25.85 4.92
2018-04-30 322.15 326.25 320.06 320.57 710,128 26.36 5.02
2018-04-27 324.06 326.5 318.67 320.32 363,822 26.34 5.01
2018-04-26 325.17 328.51 322.49 324.94 334,614 26.72 5.09
2018-04-25 326.12 326.65 317.52 324.38 478,075 26.68 5.08
2018-04-24 329.9 333.62 321.08 326.58 471,121 26.86 5.11
2018-04-23 327.44 330.51 327 328.13 357,116 26.98 5.14
2018-04-20 330.28 331.19 326.92 327.7 298,553 26.95 5.13
2018-04-19 327 330.15 326.07 329.06 354,767 27.06 5.15
2018-04-18 325.13 328.79 323.67 326.37 231,392 26.84 5.11
2018-04-17 321.29 325.05 319.31 323.63 402,339 26.61 5.06
2018-04-16 313.03 321.33 312.63 320.25 548,185 26.34 5.01
2018-04-13 309.62 311.7 306.53 309.22 378,446 25.43 4.84
2018-04-12 307.4 310.89 307.04 308.19 386,441 25.35 4.82
2018-04-11 305.1 310.34 304.44 306.74 218,516 25.23 4.8
2018-04-10 308.12 308.55 304.25 306.24 356,017 25.18 4.79
2018-04-09 308.21 309.73 302.98 303.2 414,341 24.93 4.75
2018-04-06 309.54 311.57 305.17 306.36 463,178 25.19 4.79
2018-04-05 308.99 312.96 307.44 310.94 518,345 25.57 4.87
2018-04-04 300.82 308.57 298.58 308.11 498,377 25.34 4.82
2018-04-03 302.95 305.73 299.97 305.47 343,222 25.12 4.78
2018-04-02 305.41 307.5 298.36 301.07 381,410 24.76 4.71
2018-03-30 0 0 0 306.94 0 - -
2018-03-29 303.58 307.9 303.23 306.94 607,950 25.24 4.8
2018-03-28 305.62 306.21 298.15 300.79 498,250 24.74 4.71
2018-03-27 310.88 313.93 303.33 305.14 450,194 25.09 4.78
2018-03-26 306.21 309.74 303.32 309.39 247,395 25.44 4.84
2018-03-23 302.59 308.91 301.78 302.8 568,903 24.9 4.74
2018-03-22 307.32 310.99 302.43 302.73 597,600 24.9 4.74
2018-03-21 307.63 311.92 306.79 309.34 451,760 25.44 4.84
2018-03-20 303.78 309.75 301.85 308.14 453,741 25.34 4.82
2018-03-19 300.84 304.14 298.25 302.5 622,472 24.88 4.73
2018-03-16 296.17 299.57 292.43 299.23 583,866 24.61 4.68
2018-03-15 295.65 296.6 291.05 296 494,060 24.34 4.63
2018-03-14 291.69 297.16 289.43 295.12 617,999 24.27 4.62
2018-03-13 288.72 293.25 287.75 289.51 834,016 23.81 4.53
2018-03-12 293.35 293.75 287.65 288 525,660 23.68 4.51
2018-03-09 287.66 293.53 287.01 292 1,014,948 24.01 4.57
2018-03-08 288.4 288.4 283.66 286.01 724,328 23.52 4.48
2018-03-07 282.2 288.27 280.96 287.02 1,034,727 23.6 4.49
2018-03-06 286.98 287.34 280.62 284.09 1,736,870 23.36 4.45
2018-03-05 283 286.06 280.25 285.58 369,263 23.49 4.47
2018-03-02 283.41 286.28 280.26 285.15 667,375 23.45 4.46
2018-03-01 288.28 288.3 278.99 284.56 708,261 23.4 4.45
2018-02-28 292.5 294.35 288.24 288.31 503,855 23.71 4.51
2018-02-27 295.95 296.97 291.26 291.38 312,874 23.96 4.56
2018-02-26 298.49 299.92 292.19 295.16 359,261 24.27 4.62
2018-02-23 294.54 298.06 292.48 297.78 317,810 24.49 4.66
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
2018-02-19 0 0 0 298.35 0 - -
2018-02-16 297.72 300.14 296.68 298.35 473,936 24.54 4.67
2018-02-15 292.77 298.53 291.76 298.44 653,671 24.54 4.67
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 Price346Jun 08,2018
Min Stock Price134.94Sep 23,2013
Avg Stock Price227.2

Transdigm Historical PE ratio: Past 5 years

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

Transdigm Historical PS ratio: Past 5 years

Max PS Ratio5.45Aug 17,2015
Min PS Ratio3.53Mar 24,2017
Avg PS Ratio4.66

TDG Industry Peers

Company Price Change (%)
Rockwell Collins (COL)134.880.28 (0.21%)
Rolls Royce (RYCEY)12.550.23 (1.87%)
Breeze-eastern (BZC)19.80 (0%)
Moog (MOG.A)79.150.19 (0.24%)
Astronics Corp (ATRO)37.990.3 (0.78%)
Honeywell (HON)146.540.74 (0.5%)
Air Industries Group (AIRI)1.670.01 (0.6%)

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 249,039 typically implies breaking news or earnings release. TDG stock saw an opening price of $337.1, and a closing price of $340.94 on Jun 20, 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.