Transdigm Group Stock Price History
NYSE: TDGIndustrialsMilitary/Government/TechnicalUSD
1,107.99+18.69 (+1.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TDG price history at a glance
The price history for Transdigm Group (TDG) on this page begins on March 13, 2006, when the stock closed at $25.01; it most recently closed at $1,107.99 on October 5, 2026. The highest price in this record is $1,623.83, reached on July 28, 2025; the latest close is 31.8% below that peak. Across the 19 complete calendar years in the table, TDG finished higher in 17 and lower in 2. Its best year was 2007 (+71.9%) and its worst was 2008 (-26.6%).
Over roughly 21 years the share price changed +4330.2%, a 20.2% compound annual price return (excluding dividends). In the last 12 months alone, TDG has lost 13.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $1,623.83
- Date of high
- Jul 28, 2025
- Low since 2006
- $21.42
- Date of low
- Jun 12, 2006
- 52-week high
- $1,463.03
- 52-week low
- $1,071.25
- IPO year
- 2006
- Last close
- $1,107.99
TDG returns
1 week
+1.62%
1 month
-1.57%
3 months
-14.20%
6 months
-8.22%
Year to date
-16.68%
1 year
-13.13%
3 years
+29.27%
5 years
+73.27%
TDG price return, excluding dividends.
TDG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1,107.99 | -18.44% |
| 2025 | 1,358.55 | +6.51% |
| 2024 | 1,275.56 | +26.09% |
| 2023 | 1,011.60 | +60.66% |
| 2022 | 629.65 | -1.04% |
| 2021 | 636.28 | +2.82% |
| 2020 | 618.85 | +7.10% |
| 2019 | 577.84 | +69.47% |
| 2018 | 340.97 | +24.16% |
| 2017 | 274.62 | +10.31% |
| 2016 | 248.96 | +8.98% |
| 2015 | 228.45 | +15.52% |
| 2014 | 197.75 | +22.89% |
| 2013 | 160.91 | +14.70% |
| 2012 | 140.29 | +46.62% |
| 2011 | 95.68 | +32.87% |
| 2010 | 72.01 | +51.63% |
| 2009 | 47.49 | +41.97% |
| 2008 | 33.45 | -26.58% |
| 2007 | 45.56 | +71.86% |
| 2006* | 26.51 | +6.00% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
TDG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1,090.02 | 1,110.57 | 1,085.00 | 1,107.99 | +1.72% | |
| 1,091.73 | 1,104.51 | 1,087.50 | 1,089.30 | -0.63% | |
| 1,092.01 | 1,101.75 | 1,082.04 | 1,096.21 | -0.65% | |
| 1,093.00 | 1,110.33 | 1,082.66 | 1,103.33 | +0.98% | |
| 1,087.00 | 1,098.74 | 1,078.00 | 1,092.66 | +0.21% | |
| 1,102.73 | 1,108.44 | 1,086.13 | 1,090.38 | -0.63% | |
| 1,083.26 | 1,102.20 | 1,080.09 | 1,097.24 | +1.35% | |
| 1,099.36 | 1,099.39 | 1,077.83 | 1,082.60 | -1.56% | |
| 1,107.82 | 1,118.72 | 1,091.01 | 1,099.79 | -0.85% | |
| 1,105.35 | 1,112.45 | 1,092.94 | 1,109.22 | -0.63% | |
| 1,107.99 | 1,118.15 | 1,100.01 | 1,116.20 | +0.99% | |
| 1,102.06 | 1,115.06 | 1,096.86 | 1,105.28 | 0.00% | |
| 1,110.56 | 1,127.68 | 1,101.93 | 1,105.28 | -0.64% | |
| 1,119.45 | 1,122.47 | 1,085.06 | 1,112.42 | +0.25% | |
| 1,091.30 | 1,113.09 | 1,088.53 | 1,109.65 | +2.17% | |
| 1,077.16 | 1,090.86 | 1,076.54 | 1,086.05 | +0.93% | |
| 1,094.51 | 1,097.65 | 1,075.41 | 1,076.01 | -0.38% | |
| 1,084.79 | 1,108.37 | 1,071.25 | 1,080.11 | -0.45% | |
| 1,112.93 | 1,123.44 | 1,082.40 | 1,085.00 | -2.36% | |
| 1,124.00 | 1,131.31 | 1,102.37 | 1,111.22 | -2.55% | |
| 1,138.15 | 1,147.78 | 1,128.67 | 1,140.32 | +1.19% | |
| 1,125.68 | 1,141.57 | 1,119.62 | 1,126.88 | +0.11% | |
| 1,145.00 | 1,156.80 | 1,124.17 | 1,125.68 | -1.70% | |
| 1,160.40 | 1,163.57 | 1,143.79 | 1,145.14 | -1.46% | |
| 1,151.44 | 1,163.43 | 1,146.50 | 1,162.05 | +0.36% | |
| 1,157.89 | 1,164.12 | 1,144.44 | 1,157.83 | +0.35% | |
| 1,160.74 | 1,170.55 | 1,152.27 | 1,153.75 | -0.17% | |
| 1,169.73 | 1,182.00 | 1,153.43 | 1,155.76 | -1.36% | |
| 1,180.00 | 1,185.47 | 1,161.25 | 1,171.74 | -1.20% | |
| 1,191.02 | 1,195.51 | 1,179.00 | 1,185.97 | -0.04% | |
| 1,200.51 | 1,201.15 | 1,182.62 | 1,186.48 | -1.70% | |
| 1,202.00 | 1,225.97 | 1,197.39 | 1,207.06 | +1.21% | |
| 1,211.33 | 1,212.38 | 1,183.74 | 1,192.60 | -0.54% | |
| 1,199.88 | 1,203.71 | 1,187.85 | 1,199.08 | -0.11% | |
| 1,188.04 | 1,206.20 | 1,185.14 | 1,200.35 | +1.69% | |
| 1,219.61 | 1,221.23 | 1,179.95 | 1,180.40 | -3.48% | |
| 1,235.00 | 1,240.20 | 1,220.35 | 1,222.91 | -0.88% | |
| 1,238.21 | 1,243.18 | 1,225.18 | 1,233.78 | -0.33% | |
| 1,257.00 | 1,257.10 | 1,232.28 | 1,237.82 | -1.52% | |
| 1,258.87 | 1,265.76 | 1,238.40 | 1,256.90 | +0.85% | |
| 1,242.00 | 1,249.38 | 1,216.67 | 1,246.31 | +0.88% | |
| 1,244.68 | 1,251.06 | 1,234.01 | 1,235.48 | -0.53% | |
| 1,225.00 | 1,250.55 | 1,221.08 | 1,242.04 | +1.52% | |
| 1,230.00 | 1,234.98 | 1,212.17 | 1,223.48 | -0.14% | |
| 1,272.95 | 1,273.07 | 1,220.42 | 1,225.25 | -2.92% | |
| 1,264.08 | 1,280.17 | 1,250.73 | 1,262.07 | +0.59% | |
| 1,271.51 | 1,271.51 | 1,234.24 | 1,254.71 | -1.60% | |
| 1,355.60 | 1,359.27 | 1,233.11 | 1,275.05 | -0.82% | |
| 1,280.27 | 1,291.49 | 1,260.04 | 1,285.56 | +2.49% | |
| 1,249.79 | 1,265.08 | 1,240.88 | 1,254.38 | +0.36% | |
| 1,264.60 | 1,265.00 | 1,236.88 | 1,249.91 | -1.16% | |
| 1,298.50 | 1,298.50 | 1,261.23 | 1,264.60 | -3.32% | |
| 1,296.78 | 1,317.66 | 1,288.91 | 1,307.97 | +1.69% | |
| 1,250.99 | 1,291.86 | 1,247.65 | 1,286.27 | +4.01% | |
| 1,217.15 | 1,255.71 | 1,217.13 | 1,236.71 | +1.88% | |
| 1,206.02 | 1,227.73 | 1,204.27 | 1,213.83 | +1.60% | |
| 1,209.79 | 1,214.48 | 1,192.08 | 1,194.70 | -0.90% | |
| 1,203.26 | 1,212.95 | 1,197.73 | 1,205.49 | +0.06% | |
| 1,221.62 | 1,227.07 | 1,203.54 | 1,204.73 | -0.80% | |
| 1,225.69 | 1,253.60 | 1,209.37 | 1,214.43 | -1.35% | |
| 1,225.64 | 1,240.37 | 1,216.77 | 1,231.11 | -0.09% | |
| 1,201.26 | 1,234.38 | 1,195.00 | 1,232.18 | +1.39% | |
| 1,228.67 | 1,244.16 | 1,215.16 | 1,215.34 | -1.59% | |
| 1,277.66 | 1,280.82 | 1,212.69 | 1,235.00 | -4.36% | |
| 1,288.82 | 1,298.72 | 1,280.50 | 1,291.35 | -0.34% | |
| 1,297.76 | 1,304.34 | 1,289.38 | 1,295.71 | -0.06% | |
| 1,310.87 | 1,318.86 | 1,288.00 | 1,296.43 | -2.50% | |
| 1,352.96 | 1,358.55 | 1,322.46 | 1,329.63 | -1.23% | |
| 1,359.99 | 1,359.99 | 1,334.91 | 1,346.12 | -0.18% | |
| 1,324.36 | 1,350.74 | 1,318.35 | 1,348.49 | +3.00% | |
| 1,340.64 | 1,345.10 | 1,304.74 | 1,309.18 | -1.72% | |
| 1,330.19 | 1,336.17 | 1,309.08 | 1,332.04 | +0.65% | |
| 1,318.74 | 1,343.40 | 1,315.25 | 1,323.44 | -0.08% | |
| 1,327.99 | 1,331.27 | 1,314.10 | 1,324.56 | -0.60% | |
| 1,328.04 | 1,361.77 | 1,321.38 | 1,332.56 | +0.75% | |
| 1,294.42 | 1,333.07 | 1,289.65 | 1,322.67 | +1.93% | |
| 1,291.83 | 1,308.32 | 1,280.70 | 1,297.68 | +0.14% | |
| 1,319.99 | 1,321.00 | 1,281.94 | 1,295.90 | -2.44% | |
| 1,330.18 | 1,337.34 | 1,304.86 | 1,328.31 | +0.88% | |
| 1,291.86 | 1,331.33 | 1,284.92 | 1,316.75 | +1.20% | |
| 1,286.51 | 1,311.00 | 1,278.01 | 1,301.20 | +1.87% | |
| 1,273.38 | 1,288.17 | 1,265.95 | 1,277.35 | +1.70% | |
| 1,260.96 | 1,265.43 | 1,231.01 | 1,256.05 | -0.12% | |
| 1,209.87 | 1,259.40 | 1,205.00 | 1,257.59 | +3.73% | |
| 1,264.27 | 1,264.82 | 1,207.73 | 1,212.36 | -3.57% | |
| 1,214.55 | 1,258.10 | 1,213.96 | 1,257.24 | +4.22% | |
| 1,238.61 | 1,243.81 | 1,203.35 | 1,206.28 | -2.62% | |
| 1,234.07 | 1,242.22 | 1,220.01 | 1,238.74 | +0.87% | |
| 1,233.16 | 1,239.27 | 1,223.84 | 1,228.09 | +1.36% | |
| 1,235.80 | 1,242.35 | 1,201.86 | 1,211.57 | -2.84% | |
| 1,224.50 | 1,250.63 | 1,224.50 | 1,246.98 | +0.69% | |
| 1,243.88 | 1,255.24 | 1,232.51 | 1,238.41 | -1.58% | |
| 1,265.29 | 1,285.00 | 1,244.54 | 1,258.32 | -0.53% | |
| 1,242.00 | 1,280.11 | 1,241.93 | 1,265.06 | +1.95% | |
| 1,228.09 | 1,248.82 | 1,223.65 | 1,240.91 | +1.22% | |
| 1,226.29 | 1,234.00 | 1,211.29 | 1,226.00 | +1.03% | |
| 1,214.12 | 1,221.20 | 1,207.36 | 1,213.51 | +0.35% | |
| 1,187.72 | 1,220.73 | 1,184.99 | 1,209.32 | +0.94% | |
| 1,183.27 | 1,206.33 | 1,169.67 | 1,198.09 | +1.61% | |
| 1,181.28 | 1,199.22 | 1,177.63 | 1,179.08 | -0.28% | |
| 1,148.18 | 1,191.13 | 1,145.01 | 1,182.35 | +2.91% | |
| 1,174.71 | 1,178.07 | 1,143.40 | 1,148.97 | -2.53% | |
| 1,204.65 | 1,210.00 | 1,170.61 | 1,178.82 | -1.88% | |
| 1,182.58 | 1,204.44 | 1,167.83 | 1,201.40 | +0.86% | |
| 1,197.20 | 1,205.77 | 1,179.19 | 1,191.19 | -0.62% | |
| 1,218.74 | 1,226.55 | 1,191.89 | 1,198.67 | -1.35% | |
| 1,242.75 | 1,250.31 | 1,209.06 | 1,215.08 | -2.17% | |
| 1,239.79 | 1,262.26 | 1,235.74 | 1,241.98 | +0.70% | |
| 1,231.53 | 1,255.43 | 1,221.86 | 1,233.37 | +3.53% | |
| 1,220.00 | 1,234.00 | 1,173.22 | 1,191.33 | +3.62% | |
| 1,156.83 | 1,172.23 | 1,149.22 | 1,149.72 | -0.41% | |
| 1,171.58 | 1,171.67 | 1,145.92 | 1,154.45 | -0.48% | |
| 1,143.46 | 1,164.37 | 1,141.95 | 1,159.98 | +1.51% | |
| 1,154.21 | 1,155.00 | 1,128.21 | 1,142.74 | -0.98% | |
| 1,167.54 | 1,173.00 | 1,136.36 | 1,154.06 | -0.37% | |
| 1,146.40 | 1,165.90 | 1,146.40 | 1,158.36 | +0.89% | |
| 1,156.87 | 1,161.11 | 1,136.26 | 1,148.18 | -1.51% | |
| 1,188.32 | 1,197.90 | 1,155.03 | 1,165.76 | -1.85% | |
| 1,207.96 | 1,214.49 | 1,180.23 | 1,187.75 | -1.49% | |
| 1,267.28 | 1,274.50 | 1,193.73 | 1,205.67 | -5.41% | |
| 1,265.27 | 1,274.76 | 1,260.00 | 1,274.62 | +0.69% | |
| 1,239.00 | 1,290.11 | 1,235.00 | 1,265.88 | +3.07% | |
| 1,275.68 | 1,278.50 | 1,218.30 | 1,228.23 | -3.64% | |
| 1,297.08 | 1,301.38 | 1,273.76 | 1,274.69 | -1.69% | |
| 1,279.24 | 1,303.06 | 1,268.87 | 1,296.58 | +5.15% | |
| 1,207.20 | 1,235.50 | 1,201.03 | 1,233.11 | +2.15% | |
| 1,221.00 | 1,221.00 | 1,199.39 | 1,207.18 | -1.50% | |
| 1,211.87 | 1,234.13 | 1,207.26 | 1,225.52 | +0.46% | |
| 1,191.20 | 1,225.26 | 1,191.20 | 1,219.88 | +4.30% | |
| 1,182.90 | 1,182.90 | 1,165.08 | 1,169.57 | -1.69% | |
| 1,168.00 | 1,190.03 | 1,158.50 | 1,189.64 | +1.94% | |
| 1,165.95 | 1,175.34 | 1,145.02 | 1,167.00 | -0.53% | |
| 1,159.60 | 1,183.96 | 1,123.61 | 1,173.27 | +1.23% | |
| 1,139.99 | 1,168.31 | 1,126.70 | 1,158.96 | +2.30% | |
| 1,148.09 | 1,154.36 | 1,127.56 | 1,132.88 | -0.63% | |
| 1,147.15 | 1,153.45 | 1,138.84 | 1,140.03 | -1.03% | |
| 1,143.92 | 1,161.33 | 1,140.98 | 1,151.94 | -0.39% | |
| 1,174.16 | 1,181.80 | 1,148.98 | 1,156.49 | -0.54% | |
| 1,146.08 | 1,162.80 | 1,137.06 | 1,162.78 | +0.85% | |
| 1,192.07 | 1,211.74 | 1,151.96 | 1,152.97 | -2.07% | |
| 1,192.45 | 1,203.74 | 1,169.36 | 1,177.39 | -1.22% | |
| 1,196.87 | 1,201.00 | 1,177.02 | 1,191.94 | -0.67% | |
| 1,229.59 | 1,234.36 | 1,198.24 | 1,199.94 | -2.64% | |
| 1,254.31 | 1,264.39 | 1,224.00 | 1,232.51 | -1.23% | |
| 1,222.77 | 1,251.33 | 1,222.77 | 1,247.82 | +2.73% | |
| 1,234.61 | 1,251.56 | 1,208.49 | 1,214.66 | -0.92% | |
| 1,246.26 | 1,264.07 | 1,222.63 | 1,225.95 | -2.57% | |
| 1,263.00 | 1,267.50 | 1,246.78 | 1,258.34 | -0.79% | |
| 1,271.11 | 1,274.85 | 1,252.55 | 1,268.31 | -0.75% | |
| 1,287.81 | 1,287.81 | 1,251.42 | 1,277.93 | -1.28% | |
| 1,287.63 | 1,318.80 | 1,282.00 | 1,294.53 | -0.03% | |
| 1,307.68 | 1,310.43 | 1,279.67 | 1,294.96 | -1.53% | |
| 1,327.00 | 1,330.65 | 1,303.94 | 1,315.12 | -0.85% | |
| 1,305.97 | 1,334.23 | 1,285.00 | 1,326.34 | +0.77% | |
| 1,310.28 | 1,327.08 | 1,300.02 | 1,316.26 | +1.03% | |
| 1,304.91 | 1,312.16 | 1,290.46 | 1,302.79 | -0.87% | |
| 1,299.90 | 1,314.48 | 1,286.72 | 1,314.26 | +1.48% | |
| 1,299.78 | 1,302.49 | 1,263.23 | 1,295.12 | +0.10% | |
| 1,291.44 | 1,301.77 | 1,275.00 | 1,293.87 | -0.18% | |
| 1,331.33 | 1,334.70 | 1,293.54 | 1,296.15 | -3.20% | |
| 1,329.22 | 1,350.03 | 1,323.37 | 1,338.98 | +0.67% | |
| 1,312.62 | 1,340.00 | 1,307.96 | 1,330.13 | +1.13% | |
| 1,313.32 | 1,324.99 | 1,297.68 | 1,315.33 | +1.02% | |
| 1,298.83 | 1,306.34 | 1,278.81 | 1,302.11 | +1.20% | |
| 1,303.54 | 1,318.66 | 1,280.77 | 1,286.67 | -0.72% | |
| 1,333.78 | 1,339.83 | 1,290.51 | 1,295.97 | -2.28% | |
| 1,314.51 | 1,330.79 | 1,306.73 | 1,326.19 | +1.09% | |
| 1,320.17 | 1,332.41 | 1,300.84 | 1,311.95 | +0.91% | |
| 1,279.37 | 1,305.85 | 1,276.11 | 1,300.10 | +1.13% | |
| 1,272.99 | 1,300.62 | 1,270.27 | 1,285.53 | +1.76% | |
| 1,257.20 | 1,269.49 | 1,245.80 | 1,263.26 | -0.12% | |
| 1,282.24 | 1,291.12 | 1,248.42 | 1,264.79 | -2.85% | |
| 1,378.00 | 1,378.40 | 1,260.01 | 1,301.93 | -9.31% | |
| 1,430.10 | 1,440.87 | 1,404.68 | 1,435.52 | +0.56% | |
| 1,425.92 | 1,431.32 | 1,411.65 | 1,427.54 | +0.39% | |
| 1,412.59 | 1,435.79 | 1,412.59 | 1,422.00 | +0.70% | |
| 1,417.18 | 1,424.02 | 1,401.08 | 1,412.13 | -1.05% | |
| 1,438.71 | 1,448.92 | 1,422.70 | 1,427.18 | -0.61% | |
| 1,413.22 | 1,446.40 | 1,410.80 | 1,435.96 | +1.18% | |
| 1,423.17 | 1,436.79 | 1,393.35 | 1,419.19 | -0.09% | |
| 1,447.75 | 1,451.00 | 1,419.35 | 1,420.52 | -2.03% | |
| 1,453.63 | 1,459.99 | 1,422.08 | 1,449.98 | +0.10% | |
| 1,444.60 | 1,455.25 | 1,438.35 | 1,448.55 | -0.10% | |
| 1,440.58 | 1,463.03 | 1,436.44 | 1,450.00 | +1.15% | |
| 1,424.87 | 1,439.37 | 1,418.52 | 1,433.54 | +0.68% | |
| 1,385.56 | 1,423.84 | 1,374.48 | 1,423.84 | +3.03% | |
| 1,397.39 | 1,397.39 | 1,375.21 | 1,381.98 | -0.30% | |
| 1,391.49 | 1,399.50 | 1,376.14 | 1,386.12 | -0.43% | |
| 1,379.13 | 1,395.00 | 1,355.59 | 1,392.09 | +1.07% | |
| 1,403.19 | 1,414.52 | 1,356.24 | 1,377.42 | -0.57% | |
| 1,387.15 | 1,395.02 | 1,380.37 | 1,385.25 | +0.06% | |
| 1,368.16 | 1,389.28 | 1,366.67 | 1,384.40 | +1.21% | |
| 1,358.29 | 1,388.00 | 1,358.29 | 1,367.89 | +0.69% | |
| 1,329.03 | 1,359.98 | 1,319.75 | 1,358.55 | +2.16% | |
| 1,326.59 | 1,341.07 | 1,323.93 | 1,329.85 | +1.02% | |
| 1,312.67 | 1,319.88 | 1,304.39 | 1,316.45 | +0.04% | |
| 1,310.00 | 1,320.67 | 1,310.00 | 1,315.96 | +0.51% | |
| 1,309.48 | 1,316.68 | 1,305.00 | 1,309.24 | -0.33% | |
| 1,311.50 | 1,319.89 | 1,310.86 | 1,313.57 | -0.07% | |
| 1,305.42 | 1,318.18 | 1,296.26 | 1,314.52 | +0.98% | |
| 1,280.00 | 1,303.14 | 1,276.54 | 1,301.79 | +1.95% | |
| 1,263.57 | 1,280.96 | 1,260.98 | 1,276.83 | +1.11% | |
| 1,270.99 | 1,276.77 | 1,237.09 | 1,262.78 | +0.09% | |
| 1,263.80 | 1,286.81 | 1,256.53 | 1,261.64 | -0.70% | |
| 1,289.79 | 1,292.50 | 1,264.28 | 1,270.57 | -1.66% | |
| 1,306.58 | 1,312.34 | 1,282.10 | 1,292.08 | -0.20% | |
| 1,320.00 | 1,321.25 | 1,293.09 | 1,294.65 | -1.73% | |
| 1,310.70 | 1,319.15 | 1,304.00 | 1,317.49 | +1.12% | |
| 1,320.00 | 1,322.50 | 1,276.99 | 1,302.90 | -1.15% | |
| 1,347.32 | 1,356.94 | 1,314.61 | 1,318.02 | -2.16% | |
| 1,344.54 | 1,353.11 | 1,332.78 | 1,347.17 | +0.02% | |
| 1,356.49 | 1,359.14 | 1,341.09 | 1,346.86 | -0.97% | |
| 1,343.24 | 1,367.65 | 1,337.61 | 1,360.10 | +1.70% | |
| 1,347.52 | 1,349.51 | 1,332.13 | 1,337.33 | -0.47% | |
| 1,360.00 | 1,360.00 | 1,332.68 | 1,343.65 | -0.83% | |
| 1,351.06 | 1,359.17 | 1,340.04 | 1,354.86 | -0.39% | |
| 1,354.96 | 1,362.87 | 1,345.05 | 1,360.17 | +0.38% | |
| 1,352.86 | 1,360.38 | 1,349.66 | 1,355.01 | +0.18% | |
| 1,338.78 | 1,362.05 | 1,331.94 | 1,352.54 | +1.26% | |
| 1,341.36 | 1,353.82 | 1,331.79 | 1,335.76 | -0.85% | |
| 1,329.62 | 1,360.84 | 1,317.03 | 1,347.22 | +1.46% | |
| 1,352.90 | 1,364.16 | 1,321.33 | 1,327.87 | -0.99% | |
| 1,343.26 | 1,358.87 | 1,324.55 | 1,341.19 | -0.73% | |
| 1,345.06 | 1,365.69 | 1,338.21 | 1,351.06 | +1.14% | |
| 1,347.29 | 1,356.37 | 1,326.18 | 1,335.77 | -0.36% | |
| 1,329.08 | 1,359.15 | 1,322.40 | 1,340.60 | +1.17% | |
| 1,322.53 | 1,358.01 | 1,312.17 | 1,325.04 | +1.31% | |
| 1,279.13 | 1,341.61 | 1,279.13 | 1,307.97 | +1.08% | |
| 1,285.20 | 1,296.42 | 1,273.23 | 1,294.00 | +0.39% | |
| 1,281.50 | 1,296.21 | 1,270.00 | 1,288.91 | +0.32% | |
| 1,261.04 | 1,286.34 | 1,255.51 | 1,284.76 | +1.03% | |
| 1,260.57 | 1,279.70 | 1,251.21 | 1,271.60 | +0.42% | |
| 1,275.56 | 1,299.38 | 1,261.45 | 1,266.31 | -1.99% | |
| 1,292.55 | 1,308.17 | 1,283.00 | 1,291.97 | -0.62% | |
| 1,308.83 | 1,310.80 | 1,292.81 | 1,300.00 | -0.65% | |
| 1,301.01 | 1,311.41 | 1,300.54 | 1,308.51 | +0.18% | |
| 1,312.82 | 1,333.59 | 1,304.17 | 1,306.14 | -0.75% | |
| 1,327.23 | 1,337.83 | 1,301.60 | 1,316.00 | -1.43% | |
| 1,354.46 | 1,356.94 | 1,334.31 | 1,335.12 | -1.43% | |
| 1,354.76 | 1,365.79 | 1,346.62 | 1,354.46 | -0.36% | |
| 1,353.50 | 1,361.51 | 1,347.51 | 1,359.30 | +0.69% | |
| 1,314.21 | 1,351.72 | 1,314.21 | 1,350.00 | +2.72% | |
| 1,323.67 | 1,332.51 | 1,313.79 | 1,314.19 | -1.13% | |
| 1,313.54 | 1,331.83 | 1,309.50 | 1,329.17 | +2.11% | |
| 1,270.00 | 1,311.16 | 1,269.53 | 1,301.68 | +2.83% | |
| 1,253.08 | 1,270.07 | 1,249.87 | 1,265.88 | +1.32% | |
| 1,243.16 | 1,270.00 | 1,240.40 | 1,249.42 | +0.95% | |
| 1,299.35 | 1,313.27 | 1,235.69 | 1,237.71 | -5.70% | |
| 1,286.91 | 1,322.27 | 1,284.00 | 1,312.48 | +1.50% | |
| 1,282.10 | 1,293.92 | 1,269.87 | 1,293.08 | +1.18% | |
| 1,273.14 | 1,287.80 | 1,270.00 | 1,277.99 | +0.20% | |
| 1,285.00 | 1,286.75 | 1,272.05 | 1,275.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TDG chart for longer ranges.