TransDigm Group INC (TDG) stock
TDGNYSEAircraft Parts & Auxiliary Equipment, NECFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 4, 2026Score 14/3020% below fair value
$1146.81−29.10 (-2.47%)
Close on Oct 30, 2026Market cap $63.39BP/E 32.1Yield –
Price history
TransDigm share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,146.81
-2.47% on the day
52-week range
$1,071.25 – $1,463.03
-21.6% from the high
Change over 52 weeks
-12.2%
From $1,306.14 on Oct 30, 2025
Average volume
386,610
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $1,178.88 | $1,181.88 | $1,145.25 | $1,146.81 | -2.47% | 395,435 |
| Oct 29, 2026 | $1,155.83 | $1,185.60 | $1,147.29 | $1,175.91 | +3.46% | 331,145 |
| Oct 28, 2026 | $1,130.65 | $1,151.68 | $1,128.85 | $1,136.53 | +0.56% | 254,780 |
| Oct 27, 2026 | $1,126.30 | $1,134.43 | $1,119.12 | $1,130.23 | +0.05% | 323,868 |
| Oct 26, 2026 | $1,111.00 | $1,131.15 | $1,106.78 | $1,129.70 | +2.25% | 384,895 |
| Oct 23, 2026 | $1,124.81 | $1,124.81 | $1,082.59 | $1,104.84 | -3.23% | 437,626 |
| Oct 22, 2026 | $1,122.07 | $1,144.41 | $1,105.26 | $1,141.74 | +1.09% | 489,001 |
| Oct 21, 2026 | $1,148.94 | $1,154.85 | $1,122.51 | $1,129.38 | -1.20% | 346,813 |
| Oct 20, 2026 | $1,137.42 | $1,152.70 | $1,127.53 | $1,143.06 | +0.05% | 347,996 |
| Oct 19, 2026 | $1,135.00 | $1,146.88 | $1,127.52 | $1,142.45 | +0.27% | 283,455 |
| Oct 16, 2026 | $1,144.14 | $1,158.04 | $1,135.72 | $1,139.34 | +0.45% | 395,842 |
| Oct 15, 2026 | $1,118.43 | $1,136.34 | $1,111.95 | $1,134.24 | +2.20% | 287,988 |
| Oct 14, 2026 | $1,112.19 | $1,115.42 | $1,099.14 | $1,109.77 | -0.24% | 316,125 |
| Oct 13, 2026 | $1,113.01 | $1,115.71 | $1,091.16 | $1,112.39 | -0.67% | 331,223 |
| Oct 12, 2026 | $1,107.25 | $1,129.21 | $1,105.15 | $1,119.94 | +1.08% | 330,542 |
| Oct 9, 2026 | $1,090.02 | $1,110.77 | $1,085.00 | $1,107.99 | +1.72% | 278,700 |
| Oct 8, 2026 | $1,091.73 | $1,104.51 | $1,087.50 | $1,089.30 | -0.63% | 424,275 |
| Oct 7, 2026 | $1,092.01 | $1,101.75 | $1,082.04 | $1,096.21 | -0.65% | 399,452 |
| Oct 6, 2026 | $1,093.00 | $1,110.33 | $1,082.66 | $1,103.33 | +0.98% | 287,343 |
| Oct 5, 2026 | $1,087.00 | $1,098.74 | $1,078.00 | $1,092.66 | +0.21% | 318,283 |
| Oct 2, 2026 | $1,102.73 | $1,108.44 | $1,086.13 | $1,090.38 | -0.63% | 278,628 |
| Oct 1, 2026 | $1,083.26 | $1,102.20 | $1,080.09 | $1,097.24 | +1.35% | 402,117 |
| Sep 30, 2026 | $1,099.36 | $1,099.39 | $1,077.83 | $1,082.60 | -1.56% | 385,163 |
| Sep 29, 2026 | $1,107.82 | $1,118.72 | $1,091.01 | $1,099.79 | -0.85% | 456,254 |
| Sep 28, 2026 | $1,105.35 | $1,112.45 | $1,092.94 | $1,109.22 | -0.63% | 330,720 |
| Sep 25, 2026 | $1,107.99 | $1,118.15 | $1,100.01 | $1,116.20 | +0.99% | 223,006 |
| Sep 24, 2026 | $1,102.06 | $1,115.06 | $1,096.86 | $1,105.28 | 0.00% | 304,666 |
| Sep 23, 2026 | $1,110.56 | $1,127.68 | $1,101.93 | $1,105.28 | -0.64% | 287,069 |
| Sep 22, 2026 | $1,119.45 | $1,122.47 | $1,085.06 | $1,112.42 | +0.25% | 551,183 |
| Sep 21, 2026 | $1,091.30 | $1,113.09 | $1,088.53 | $1,109.65 | +2.17% | 461,727 |
| Sep 18, 2026 | $1,077.16 | $1,090.86 | $1,076.54 | $1,086.05 | +0.93% | 809,485 |
| Sep 17, 2026 | $1,094.51 | $1,097.65 | $1,075.41 | $1,076.01 | -0.38% | 452,868 |
| Sep 16, 2026 | $1,084.79 | $1,108.37 | $1,071.25 | $1,080.11 | -0.45% | 604,429 |
| Sep 15, 2026 | $1,112.93 | $1,123.44 | $1,082.40 | $1,085.00 | -2.36% | 439,136 |
| Sep 14, 2026 | $1,124.00 | $1,131.31 | $1,102.37 | $1,111.22 | -2.55% | 427,875 |
| Sep 11, 2026 | $1,138.15 | $1,147.78 | $1,128.67 | $1,140.32 | +1.19% | 375,324 |
| Sep 10, 2026 | $1,125.68 | $1,141.57 | $1,119.62 | $1,126.88 | +0.11% | 396,201 |
| Sep 9, 2026 | $1,145.00 | $1,156.80 | $1,124.17 | $1,125.68 | -1.70% | 306,859 |
| Sep 8, 2026 | $1,160.40 | $1,163.57 | $1,143.79 | $1,145.14 | -1.46% | 328,341 |
| Sep 4, 2026 | $1,151.44 | $1,163.43 | $1,146.50 | $1,162.05 | +0.36% | 210,408 |
| Sep 3, 2026 | $1,157.89 | $1,164.12 | $1,144.44 | $1,157.83 | +0.35% | 274,585 |
| Sep 2, 2026 | $1,160.74 | $1,170.55 | $1,152.27 | $1,153.75 | -0.17% | 333,517 |
| Sep 1, 2026 | $1,169.73 | $1,182.00 | $1,153.43 | $1,155.76 | -1.36% | 270,352 |
| Aug 31, 2026 | $1,180.00 | $1,185.47 | $1,161.25 | $1,171.74 | -1.20% | 496,985 |
| Aug 28, 2026 | $1,191.02 | $1,195.51 | $1,179.00 | $1,185.97 | -0.04% | 192,547 |
| Aug 27, 2026 | $1,200.51 | $1,201.15 | $1,182.62 | $1,186.48 | -1.70% | 226,965 |
| Aug 26, 2026 | $1,202.00 | $1,225.97 | $1,197.39 | $1,207.06 | +1.21% | 432,946 |
| Aug 25, 2026 | $1,211.33 | $1,212.38 | $1,183.74 | $1,192.60 | -0.54% | 397,792 |
| Aug 24, 2026 | $1,199.88 | $1,203.71 | $1,187.85 | $1,199.08 | -0.11% | 466,655 |
| Aug 21, 2026 | $1,188.04 | $1,206.20 | $1,185.14 | $1,200.35 | +1.69% | 533,795 |
| Aug 20, 2026 | $1,219.61 | $1,221.23 | $1,179.95 | $1,180.40 | -3.48% | 440,394 |
| Aug 19, 2026 | $1,235.00 | $1,240.20 | $1,220.35 | $1,222.91 | -0.88% | 254,145 |
| Aug 18, 2026 | $1,238.21 | $1,243.18 | $1,225.18 | $1,233.78 | -0.33% | 250,823 |
| Aug 17, 2026 | $1,257.00 | $1,257.10 | $1,232.28 | $1,237.82 | -1.52% | 243,342 |
| Aug 14, 2026 | $1,258.87 | $1,265.76 | $1,238.40 | $1,256.90 | +0.85% | 438,626 |
| Aug 13, 2026 | $1,242.00 | $1,249.38 | $1,216.67 | $1,246.31 | +0.88% | 380,198 |
| Aug 12, 2026 | $1,244.68 | $1,251.06 | $1,234.01 | $1,235.48 | -0.53% | 240,793 |
| Aug 11, 2026 | $1,225.00 | $1,250.55 | $1,221.08 | $1,242.04 | +1.52% | 545,111 |
| Aug 10, 2026 | $1,230.00 | $1,234.98 | $1,212.17 | $1,223.48 | -0.14% | 435,828 |
| Aug 7, 2026 | $1,272.95 | $1,273.07 | $1,220.42 | $1,225.25 | -2.92% | 521,716 |
| Aug 6, 2026 | $1,264.08 | $1,280.17 | $1,250.73 | $1,262.07 | +0.59% | 551,718 |
| Aug 5, 2026 | $1,271.51 | $1,271.51 | $1,234.24 | $1,254.71 | -1.60% | 879,113 |
| Aug 4, 2026 | $1,355.60 | $1,359.27 | $1,233.11 | $1,275.05 | -0.82% | 912,269 |
| Aug 3, 2026 | $1,280.27 | $1,291.49 | $1,260.04 | $1,285.56 | +2.49% | 711,648 |
| Jul 31, 2026 | $1,249.79 | $1,265.08 | $1,240.88 | $1,254.38 | +0.36% | 393,093 |
| Jul 30, 2026 | $1,264.60 | $1,265.00 | $1,236.88 | $1,249.91 | -1.16% | 306,705 |
| Jul 29, 2026 | $1,298.50 | $1,298.50 | $1,261.23 | $1,264.60 | -3.32% | 299,121 |
| Jul 28, 2026 | $1,296.78 | $1,317.66 | $1,288.91 | $1,307.97 | +1.69% | 292,479 |
| Jul 27, 2026 | $1,250.99 | $1,291.86 | $1,247.65 | $1,286.27 | +4.01% | 343,831 |
| Jul 24, 2026 | $1,217.15 | $1,255.71 | $1,217.13 | $1,236.71 | +1.88% | 269,688 |
| Jul 23, 2026 | $1,206.02 | $1,227.73 | $1,204.27 | $1,213.83 | +1.60% | 248,241 |
| Jul 22, 2026 | $1,209.79 | $1,214.48 | $1,192.08 | $1,194.70 | -0.90% | 439,693 |
| Jul 21, 2026 | $1,203.26 | $1,212.95 | $1,197.73 | $1,205.49 | +0.06% | 398,886 |
| Jul 20, 2026 | $1,221.62 | $1,227.07 | $1,203.54 | $1,204.73 | -0.80% | 357,044 |
| Jul 17, 2026 | $1,225.69 | $1,253.60 | $1,209.37 | $1,214.43 | -1.35% | 300,861 |
| Jul 16, 2026 | $1,225.64 | $1,240.37 | $1,216.77 | $1,231.11 | -0.09% | 321,048 |
| Jul 15, 2026 | $1,201.26 | $1,234.38 | $1,195.00 | $1,232.18 | +1.39% | 351,153 |
| Jul 14, 2026 | $1,228.67 | $1,244.16 | $1,215.16 | $1,215.34 | -1.59% | 317,058 |
| Jul 13, 2026 | $1,277.66 | $1,280.82 | $1,212.69 | $1,235.00 | -4.36% | 528,583 |
| Jul 10, 2026 | $1,288.82 | $1,298.72 | $1,280.50 | $1,291.35 | -0.34% | 260,742 |
| Jul 9, 2026 | $1,297.76 | $1,304.34 | $1,289.38 | $1,295.71 | -0.06% | 284,753 |
| Jul 8, 2026 | $1,310.87 | $1,318.86 | $1,288.00 | $1,296.43 | -2.50% | 297,095 |
| Jul 7, 2026 | $1,352.96 | $1,358.55 | $1,322.46 | $1,329.63 | -1.23% | 253,161 |
| Jul 6, 2026 | $1,359.99 | $1,359.99 | $1,334.91 | $1,346.12 | -0.18% | 242,853 |
| Jul 2, 2026 | $1,324.36 | $1,350.74 | $1,318.35 | $1,348.49 | +3.00% | 363,104 |
| Jul 1, 2026 | $1,340.64 | $1,345.10 | $1,304.74 | $1,309.18 | -1.72% | 423,137 |
| Jun 30, 2026 | $1,330.19 | $1,336.17 | $1,309.08 | $1,332.04 | +0.65% | 446,059 |
| Jun 29, 2026 | $1,318.74 | $1,343.40 | $1,315.25 | $1,323.44 | -0.08% | 450,601 |
| Jun 26, 2026 | $1,327.99 | $1,331.27 | $1,314.10 | $1,324.56 | -0.60% | 818,096 |
| Jun 25, 2026 | $1,328.04 | $1,361.77 | $1,321.38 | $1,332.56 | +0.75% | 359,727 |
| Jun 24, 2026 | $1,294.42 | $1,333.07 | $1,289.65 | $1,322.67 | +1.93% | 424,703 |
| Jun 23, 2026 | $1,291.83 | $1,308.32 | $1,280.70 | $1,297.68 | +0.14% | 334,694 |
| Jun 22, 2026 | $1,319.99 | $1,321.00 | $1,281.94 | $1,295.90 | -2.44% | 397,072 |
| Jun 18, 2026 | $1,330.18 | $1,337.34 | $1,304.86 | $1,328.31 | +0.88% | 741,725 |
| Jun 17, 2026 | $1,291.86 | $1,331.33 | $1,284.92 | $1,316.75 | +1.20% | 424,547 |
| Jun 16, 2026 | $1,286.51 | $1,311.00 | $1,278.01 | $1,301.20 | +1.87% | 484,781 |
| Jun 15, 2026 | $1,273.38 | $1,288.17 | $1,265.95 | $1,277.35 | +1.70% | 345,994 |
| Jun 12, 2026 | $1,260.96 | $1,265.43 | $1,231.01 | $1,256.05 | -0.12% | 245,841 |
| Jun 11, 2026 | $1,209.87 | $1,259.40 | $1,205.00 | $1,257.59 | +3.73% | 268,766 |
| Jun 10, 2026 | $1,264.27 | $1,264.82 | $1,207.73 | $1,212.36 | -3.57% | 307,630 |
| Jun 9, 2026 | $1,214.55 | $1,258.10 | $1,213.96 | $1,257.24 | +4.22% | 401,433 |
| Jun 8, 2026 | $1,238.61 | $1,243.81 | $1,203.35 | $1,206.28 | -2.62% | 270,634 |
| Jun 5, 2026 | $1,234.07 | $1,242.22 | $1,220.01 | $1,238.74 | +0.87% | 266,056 |
| Jun 4, 2026 | $1,233.16 | $1,239.27 | $1,223.84 | $1,228.09 | +1.36% | 325,413 |
| Jun 3, 2026 | $1,235.80 | $1,242.35 | $1,201.86 | $1,211.57 | -2.84% | 429,381 |
| Jun 2, 2026 | $1,224.50 | $1,250.63 | $1,224.50 | $1,246.98 | +0.69% | 397,856 |
| Jun 1, 2026 | $1,243.88 | $1,255.24 | $1,232.51 | $1,238.41 | -1.58% | 434,044 |
| May 29, 2026 | $1,265.29 | $1,285.00 | $1,244.54 | $1,258.32 | -0.53% | 399,149 |
| May 28, 2026 | $1,242.00 | $1,280.11 | $1,241.93 | $1,265.06 | +1.95% | 436,348 |
| May 27, 2026 | $1,228.09 | $1,248.82 | $1,223.65 | $1,240.91 | +1.22% | 435,952 |
| May 26, 2026 | $1,226.29 | $1,234.00 | $1,211.29 | $1,226.00 | +1.03% | 382,374 |
| May 22, 2026 | $1,214.12 | $1,221.20 | $1,207.36 | $1,213.51 | +0.35% | 448,621 |
| May 21, 2026 | $1,187.72 | $1,220.73 | $1,184.99 | $1,209.32 | +0.94% | 469,706 |
| May 20, 2026 | $1,183.27 | $1,206.33 | $1,169.67 | $1,198.09 | +1.61% | 359,719 |
| May 19, 2026 | $1,181.28 | $1,199.22 | $1,177.63 | $1,179.08 | -0.28% | 466,471 |
| May 18, 2026 | $1,148.18 | $1,191.13 | $1,145.01 | $1,182.35 | +2.91% | 563,336 |
| May 15, 2026 | $1,174.71 | $1,178.07 | $1,143.40 | $1,148.97 | -2.53% | 298,384 |
| May 14, 2026 | $1,204.65 | $1,210.00 | $1,170.61 | $1,178.82 | -1.88% | 333,591 |
| May 13, 2026 | $1,182.58 | $1,204.44 | $1,167.83 | $1,201.40 | +0.86% | 333,242 |
| May 12, 2026 | $1,197.20 | $1,205.77 | $1,179.19 | $1,191.19 | -0.62% | 486,134 |
| May 11, 2026 | $1,218.74 | $1,226.55 | $1,191.89 | $1,198.67 | -1.35% | 405,054 |
| May 8, 2026 | $1,242.75 | $1,250.31 | $1,209.06 | $1,215.08 | -2.17% | 284,261 |
| May 7, 2026 | $1,239.79 | $1,262.26 | $1,235.74 | $1,241.98 | +0.70% | 357,425 |
| May 6, 2026 | $1,231.53 | $1,255.43 | $1,221.86 | $1,233.37 | +3.53% | 472,763 |
| May 5, 2026 | $1,220.00 | $1,234.00 | $1,173.22 | $1,191.33 | +3.62% | 677,479 |
| May 4, 2026 | $1,156.83 | $1,172.23 | $1,149.22 | $1,149.72 | -0.41% | 421,314 |
| May 1, 2026 | $1,171.58 | $1,171.67 | $1,145.92 | $1,154.45 | -0.48% | 310,994 |
| Apr 30, 2026 | $1,143.46 | $1,164.37 | $1,141.95 | $1,159.98 | +1.51% | 343,500 |
| Apr 29, 2026 | $1,154.21 | $1,155.00 | $1,128.21 | $1,142.74 | -0.98% | 331,498 |
| Apr 28, 2026 | $1,167.54 | $1,173.00 | $1,136.36 | $1,154.06 | -0.37% | 291,262 |
| Apr 27, 2026 | $1,146.40 | $1,165.90 | $1,146.40 | $1,158.36 | +0.89% | 321,179 |
| Apr 24, 2026 | $1,156.87 | $1,161.11 | $1,136.26 | $1,148.18 | -1.51% | 633,829 |
| Apr 23, 2026 | $1,188.32 | $1,197.90 | $1,155.03 | $1,165.76 | -1.85% | 647,013 |
| Apr 22, 2026 | $1,207.96 | $1,214.49 | $1,180.23 | $1,187.75 | -1.49% | 425,197 |
| Apr 21, 2026 | $1,267.28 | $1,274.50 | $1,193.73 | $1,205.67 | -5.41% | 626,035 |
| Apr 20, 2026 | $1,265.27 | $1,274.76 | $1,260.00 | $1,274.62 | +0.69% | 246,034 |
| Apr 17, 2026 | $1,239.00 | $1,290.11 | $1,235.00 | $1,265.88 | +3.07% | 384,888 |
| Apr 16, 2026 | $1,275.68 | $1,278.50 | $1,218.30 | $1,228.23 | -3.64% | 386,363 |
| Apr 15, 2026 | $1,297.08 | $1,301.38 | $1,273.76 | $1,274.69 | -1.69% | 324,105 |
| Apr 14, 2026 | $1,279.24 | $1,303.06 | $1,268.87 | $1,296.58 | +5.15% | 471,304 |
| Apr 13, 2026 | $1,207.20 | $1,235.50 | $1,201.03 | $1,233.11 | +2.15% | 328,866 |
| Apr 10, 2026 | $1,221.00 | $1,221.00 | $1,199.39 | $1,207.18 | -1.50% | 205,659 |
| Apr 9, 2026 | $1,211.87 | $1,234.13 | $1,207.26 | $1,225.52 | +0.46% | 198,229 |
| Apr 8, 2026 | $1,191.20 | $1,225.26 | $1,191.20 | $1,219.88 | +4.30% | 305,426 |
| Apr 7, 2026 | $1,182.90 | $1,182.90 | $1,165.08 | $1,169.57 | -1.69% | 302,203 |
| Apr 6, 2026 | $1,168.00 | $1,190.03 | $1,158.50 | $1,189.64 | +1.94% | 216,203 |
| Apr 2, 2026 | $1,165.95 | $1,175.34 | $1,145.02 | $1,167.00 | -0.53% | 319,784 |
| Apr 1, 2026 | $1,159.60 | $1,183.96 | $1,123.61 | $1,173.27 | +1.23% | 472,230 |
| Mar 31, 2026 | $1,139.99 | $1,168.31 | $1,126.70 | $1,158.96 | +2.30% | 660,971 |
| Mar 30, 2026 | $1,148.09 | $1,154.36 | $1,127.56 | $1,132.88 | -0.63% | 667,860 |
| Mar 27, 2026 | $1,147.15 | $1,153.45 | $1,138.84 | $1,140.03 | -1.03% | 402,047 |
| Mar 26, 2026 | $1,143.92 | $1,161.33 | $1,140.98 | $1,151.94 | -0.39% | 261,818 |
| Mar 25, 2026 | $1,174.16 | $1,181.80 | $1,148.98 | $1,156.49 | -0.54% | 341,788 |
| Mar 24, 2026 | $1,146.08 | $1,162.80 | $1,137.06 | $1,162.78 | +0.85% | 487,863 |
| Mar 23, 2026 | $1,192.07 | $1,211.74 | $1,151.96 | $1,152.97 | -2.07% | 476,237 |
| Mar 20, 2026 | $1,192.45 | $1,203.74 | $1,169.36 | $1,177.39 | -1.22% | 731,906 |
| Mar 19, 2026 | $1,196.87 | $1,201.00 | $1,177.02 | $1,191.94 | -0.67% | 546,080 |
| Mar 18, 2026 | $1,229.59 | $1,234.36 | $1,198.24 | $1,199.94 | -2.64% | 335,683 |
| Mar 17, 2026 | $1,254.31 | $1,264.39 | $1,224.00 | $1,232.51 | -1.23% | 297,170 |
| Mar 16, 2026 | $1,222.77 | $1,251.33 | $1,222.77 | $1,247.82 | +2.73% | 506,228 |
| Mar 13, 2026 | $1,234.61 | $1,251.56 | $1,208.49 | $1,214.66 | -0.92% | 463,859 |
| Mar 12, 2026 | $1,246.26 | $1,264.07 | $1,222.63 | $1,225.95 | -2.57% | 603,698 |
| Mar 11, 2026 | $1,263.00 | $1,267.50 | $1,246.78 | $1,258.34 | -0.79% | 239,279 |
| Mar 10, 2026 | $1,271.11 | $1,274.85 | $1,252.55 | $1,268.31 | -0.75% | 214,197 |
| Mar 9, 2026 | $1,287.81 | $1,287.81 | $1,251.42 | $1,277.93 | -1.28% | 401,237 |
| Mar 6, 2026 | $1,287.63 | $1,318.80 | $1,282.00 | $1,294.53 | -0.03% | 294,884 |
| Mar 5, 2026 | $1,307.68 | $1,310.43 | $1,279.67 | $1,294.96 | -1.53% | 214,154 |
| Mar 4, 2026 | $1,327.00 | $1,330.65 | $1,303.94 | $1,315.12 | -0.85% | 211,845 |
| Mar 3, 2026 | $1,305.97 | $1,334.23 | $1,285.00 | $1,326.34 | +0.77% | 338,150 |
| Mar 2, 2026 | $1,310.28 | $1,327.08 | $1,300.02 | $1,316.26 | +1.03% | 365,421 |
| Feb 27, 2026 | $1,304.91 | $1,312.16 | $1,290.46 | $1,302.79 | -0.87% | 545,807 |
| Feb 26, 2026 | $1,299.90 | $1,314.48 | $1,286.72 | $1,314.26 | +1.48% | 372,864 |
| Feb 25, 2026 | $1,299.78 | $1,302.49 | $1,263.23 | $1,295.12 | +0.10% | 321,991 |
| Feb 24, 2026 | $1,291.44 | $1,301.77 | $1,275.00 | $1,293.87 | -0.18% | 254,136 |
| Feb 23, 2026 | $1,331.33 | $1,334.70 | $1,293.54 | $1,296.15 | -3.20% | 313,691 |
| Feb 20, 2026 | $1,329.22 | $1,350.03 | $1,323.37 | $1,338.98 | +0.67% | 218,523 |
| Feb 19, 2026 | $1,312.62 | $1,340.00 | $1,307.96 | $1,330.13 | +1.13% | 235,382 |
| Feb 18, 2026 | $1,313.32 | $1,324.99 | $1,297.68 | $1,315.33 | +1.02% | 347,833 |
| Feb 17, 2026 | $1,298.83 | $1,306.34 | $1,278.81 | $1,302.11 | +1.20% | 376,798 |
| Feb 13, 2026 | $1,303.54 | $1,318.66 | $1,280.77 | $1,286.67 | -0.72% | 311,383 |
| Feb 12, 2026 | $1,333.78 | $1,339.83 | $1,290.51 | $1,295.97 | -2.28% | 457,457 |
| Feb 11, 2026 | $1,314.51 | $1,330.79 | $1,306.73 | $1,326.19 | +1.09% | 283,923 |
| Feb 10, 2026 | $1,320.17 | $1,332.41 | $1,300.84 | $1,311.95 | +0.91% | 435,274 |
| Feb 9, 2026 | $1,279.37 | $1,305.85 | $1,276.11 | $1,300.10 | +1.13% | 433,203 |
| Feb 6, 2026 | $1,272.99 | $1,300.62 | $1,270.27 | $1,285.53 | +1.76% | 391,058 |
| Feb 5, 2026 | $1,257.20 | $1,269.49 | $1,245.80 | $1,263.26 | -0.12% | 541,554 |
| Feb 4, 2026 | $1,282.24 | $1,291.12 | $1,248.42 | $1,264.79 | -2.85% | 668,532 |
| Feb 3, 2026 | $1,378.00 | $1,378.40 | $1,260.01 | $1,301.93 | -9.31% | 1,489,320 |
| Feb 2, 2026 | $1,430.10 | $1,440.87 | $1,404.68 | $1,435.52 | +0.56% | 518,743 |
| Jan 30, 2026 | $1,425.92 | $1,431.32 | $1,411.65 | $1,427.54 | +0.39% | 272,924 |
| Jan 29, 2026 | $1,412.59 | $1,435.79 | $1,412.59 | $1,422.00 | +0.70% | 354,142 |
| Jan 28, 2026 | $1,417.18 | $1,424.02 | $1,401.08 | $1,412.13 | -1.05% | 270,519 |
| Jan 27, 2026 | $1,438.71 | $1,448.92 | $1,422.70 | $1,427.18 | -0.61% | 282,391 |
| Jan 26, 2026 | $1,413.22 | $1,446.40 | $1,410.80 | $1,435.96 | +1.18% | 372,150 |
| Jan 23, 2026 | $1,423.17 | $1,436.79 | $1,393.35 | $1,419.19 | -0.09% | 330,209 |
| Jan 22, 2026 | $1,447.75 | $1,451.00 | $1,419.35 | $1,420.52 | -2.03% | 269,037 |
| Jan 21, 2026 | $1,453.63 | $1,459.99 | $1,422.08 | $1,449.98 | +0.10% | 436,852 |
| Jan 20, 2026 | $1,444.60 | $1,455.25 | $1,438.35 | $1,448.55 | -0.10% | 354,530 |
| Jan 16, 2026 | $1,440.58 | $1,463.03 | $1,436.44 | $1,450.00 | +1.15% | 380,049 |
| Jan 15, 2026 | $1,424.87 | $1,439.37 | $1,418.52 | $1,433.54 | +0.68% | 230,650 |
| Jan 14, 2026 | $1,385.56 | $1,423.84 | $1,374.48 | $1,423.84 | +3.03% | 285,951 |
| Jan 13, 2026 | $1,397.39 | $1,397.39 | $1,375.21 | $1,381.98 | -0.30% | 299,633 |
| Jan 12, 2026 | $1,391.49 | $1,399.50 | $1,376.14 | $1,386.12 | -0.43% | 283,405 |
| Jan 9, 2026 | $1,379.13 | $1,395.00 | $1,355.59 | $1,392.09 | +1.07% | 409,798 |
| Jan 8, 2026 | $1,403.19 | $1,414.52 | $1,356.24 | $1,377.42 | -0.57% | 435,612 |
| Jan 7, 2026 | $1,387.15 | $1,395.02 | $1,380.37 | $1,385.25 | +0.06% | 460,358 |
| Jan 6, 2026 | $1,368.16 | $1,389.28 | $1,366.67 | $1,384.40 | +1.21% | 463,136 |
| Jan 5, 2026 | $1,358.29 | $1,388.00 | $1,358.29 | $1,367.89 | +0.69% | 296,641 |
| Jan 2, 2026 | $1,329.03 | $1,359.98 | $1,319.75 | $1,358.55 | +2.16% | 278,700 |
| Dec 31, 2025 | $1,326.59 | $1,341.07 | $1,323.93 | $1,329.85 | +1.02% | 266,475 |
| Dec 30, 2025 | $1,312.67 | $1,319.88 | $1,304.39 | $1,316.45 | +0.04% | 149,175 |
| Dec 29, 2025 | $1,310.00 | $1,320.67 | $1,310.00 | $1,315.96 | +0.51% | 205,703 |
| Dec 26, 2025 | $1,309.48 | $1,316.68 | $1,305.00 | $1,309.24 | -0.33% | 120,655 |
| Dec 24, 2025 | $1,311.50 | $1,319.89 | $1,310.86 | $1,313.57 | -0.07% | 72,692 |
| Dec 23, 2025 | $1,305.42 | $1,318.18 | $1,296.26 | $1,314.52 | +0.98% | 246,598 |
| Dec 22, 2025 | $1,280.00 | $1,303.14 | $1,276.54 | $1,301.79 | +1.95% | 308,543 |
| Dec 19, 2025 | $1,263.57 | $1,280.96 | $1,260.98 | $1,276.83 | +1.11% | 632,987 |
| Dec 18, 2025 | $1,270.99 | $1,276.77 | $1,237.09 | $1,262.78 | +0.09% | 720,106 |
| Dec 17, 2025 | $1,263.80 | $1,286.81 | $1,256.53 | $1,261.64 | -0.70% | 469,012 |
| Dec 16, 2025 | $1,289.79 | $1,292.50 | $1,264.28 | $1,270.57 | -1.66% | 399,315 |
| Dec 15, 2025 | $1,306.58 | $1,312.34 | $1,282.10 | $1,292.08 | -0.20% | 554,427 |
| Dec 12, 2025 | $1,320.00 | $1,321.25 | $1,293.09 | $1,294.65 | -1.73% | 432,232 |
| Dec 11, 2025 | $1,310.70 | $1,319.15 | $1,304.00 | $1,317.49 | +1.12% | 293,523 |
| Dec 10, 2025 | $1,320.00 | $1,322.50 | $1,276.99 | $1,302.90 | -1.15% | 531,400 |
| Dec 9, 2025 | $1,347.32 | $1,356.94 | $1,314.61 | $1,318.02 | -2.16% | 200,046 |
| Dec 8, 2025 | $1,344.54 | $1,353.11 | $1,332.78 | $1,347.17 | +0.02% | 186,876 |
| Dec 5, 2025 | $1,356.49 | $1,359.14 | $1,341.09 | $1,346.86 | -0.97% | 178,649 |
| Dec 4, 2025 | $1,343.24 | $1,367.65 | $1,337.61 | $1,360.10 | +1.70% | 204,361 |
| Dec 3, 2025 | $1,347.52 | $1,349.51 | $1,332.13 | $1,337.33 | -0.47% | 196,998 |
| Dec 2, 2025 | $1,360.00 | $1,360.00 | $1,332.68 | $1,343.65 | -0.83% | 193,756 |
| Dec 1, 2025 | $1,351.06 | $1,359.17 | $1,340.04 | $1,354.86 | -0.39% | 202,455 |
| Nov 28, 2025 | $1,354.96 | $1,362.87 | $1,345.05 | $1,360.17 | +0.38% | 114,318 |
| Nov 26, 2025 | $1,352.86 | $1,360.38 | $1,349.66 | $1,355.01 | +0.18% | 239,165 |
| Nov 25, 2025 | $1,338.78 | $1,362.05 | $1,331.94 | $1,352.54 | +1.26% | 283,932 |
| Nov 24, 2025 | $1,341.36 | $1,353.82 | $1,331.79 | $1,335.76 | -0.85% | 479,910 |
| Nov 21, 2025 | $1,329.62 | $1,360.84 | $1,317.03 | $1,347.22 | +1.46% | 294,364 |
| Nov 20, 2025 | $1,352.90 | $1,364.16 | $1,321.33 | $1,327.87 | -0.99% | 265,974 |
| Nov 19, 2025 | $1,343.26 | $1,358.87 | $1,324.55 | $1,341.19 | -0.73% | 310,038 |
| Nov 18, 2025 | $1,345.06 | $1,365.69 | $1,338.21 | $1,351.06 | +1.14% | 388,182 |
| Nov 17, 2025 | $1,347.29 | $1,356.37 | $1,326.18 | $1,335.77 | -0.36% | 362,181 |
| Nov 14, 2025 | $1,329.08 | $1,359.15 | $1,322.40 | $1,340.60 | +1.17% | 312,899 |
| Nov 13, 2025 | $1,322.53 | $1,358.01 | $1,312.17 | $1,325.04 | +1.31% | 575,954 |
| Nov 12, 2025 | $1,279.13 | $1,341.61 | $1,279.13 | $1,307.97 | +1.08% | 569,313 |
| Nov 11, 2025 | $1,285.20 | $1,296.42 | $1,273.23 | $1,294.00 | +0.39% | 330,150 |
| Nov 10, 2025 | $1,281.50 | $1,296.21 | $1,270.00 | $1,288.91 | +0.32% | 295,018 |
| Nov 7, 2025 | $1,261.04 | $1,286.34 | $1,255.51 | $1,284.76 | +1.03% | 261,997 |
| Nov 6, 2025 | $1,260.57 | $1,279.70 | $1,251.21 | $1,271.60 | +0.42% | 256,184 |
| Nov 5, 2025 | $1,275.56 | $1,299.38 | $1,261.45 | $1,266.31 | -1.99% | 326,497 |
| Nov 4, 2025 | $1,292.55 | $1,308.17 | $1,283.00 | $1,291.97 | -0.62% | 250,233 |
| Nov 3, 2025 | $1,308.83 | $1,310.80 | $1,292.81 | $1,300.00 | -0.65% | 199,326 |
| Oct 31, 2025 | $1,301.01 | $1,311.41 | $1,300.54 | $1,308.51 | +0.18% | 224,227 |
| Oct 30, 2025 | $1,312.82 | $1,333.59 | $1,304.17 | $1,306.14 | -0.75% | 260,007 |
| Oct 29, 2025 | $1,327.23 | $1,337.83 | $1,301.60 | $1,316.00 | -1.43% | 243,795 |
| Oct 28, 2025 | $1,354.46 | $1,356.94 | $1,334.31 | $1,335.12 | -1.43% | 261,633 |
| Oct 27, 2025 | $1,354.76 | $1,365.79 | $1,346.62 | $1,354.46 | -0.36% | 229,692 |
| Oct 24, 2025 | $1,353.50 | $1,361.51 | $1,347.51 | $1,359.30 | +0.69% | 203,453 |
| Oct 23, 2025 | $1,314.21 | $1,351.72 | $1,314.21 | $1,350.00 | +2.72% | 284,555 |
| Oct 22, 2025 | $1,323.67 | $1,332.51 | $1,313.79 | $1,314.19 | -1.13% | 261,800 |
| Oct 21, 2025 | $1,313.54 | $1,331.83 | $1,309.50 | $1,329.17 | +2.11% | 252,344 |
| Oct 20, 2025 | $1,270.00 | $1,311.16 | $1,269.53 | $1,301.68 | – | 383,300 |
Seasonality
TDG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.5% | 2.2% | -5.1% | 3.9% | 5.0% | 2.6% | 2.9% | 0.8% | -2.3% | 0.8% | 7.0% | 1.8% |
| Months up | 7 of 10 | 7 of 10 | 5 of 10 | 9 of 10 | 9 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 7.3% | -8.7% | -11.0% | 0.1% | 8.5% | 5.9% | -5.8% | -6.6% | -7.6% | 5.9% | ||
| 2025 | 6.8% | 1.0% | 1.2% | 2.2% | 3.9% | 3.6% | 5.8% | -13.0% | 0.7% | -0.7% | 3.9% | -2.2% |
| 2024 | 8.0% | 7.8% | 4.6% | 1.3% | 7.6% | -4.9% | 1.3% | 6.1% | 3.9% | -3.7% | -3.8% | 1.1% |
| 2023 | 14.0% | 3.6% | -0.9% | 3.8% | 1.1% | 15.6% | 0.6% | 0.5% | -6.7% | -1.8% | 20.6% | 5.1% |
| 2022 | -3.2% | 8.2% | -2.3% | -8.7% | 1.8% | -11.3% | 16.0% | -0.8% | -12.6% | 9.7% | 9.2% | 0.2% |
| 2021 | -10.6% | 4.2% | 2.0% | 4.4% | 5.7% | -0.2% | -1.0% | -5.2% | 2.8% | -0.1% | -7.3% | 10.1% |
| 2020 | 14.9% | -13.3% | -42.6% | 13.4% | 17.0% | 4.1% | -2.4% | 15.8% | -4.9% | 0.5% | 21.3% | 6.8% |
| 2019 | 15.0% | 11.0% | 4.6% | 6.3% | -8.6% | 9.7% | 0.3% | 17.4% | -3.3% | 1.1% | 7.8% | 4.4% |
| 2018 | 15.4% | -9.0% | 6.5% | 4.4% | 4.2% | 3.3% | 8.8% | -6.8% | 6.4% | -11.3% | 9.5% | -6.0% |
| 2017 | -13.1% | 17.5% | -13.4% | 12.1% | 8.7% | 0.3% | 4.9% | 0.4% | -1.9% | 8.5% | 2.3% | -3.2% |