TransDigm Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 145.75 | 145.75 | 145.45 | 145.75 | 133.94 | 572 |
| 2024-08-22 | 145.00 | 146.60 | 145.00 | 145.60 | 133.81 | 1,070 |
| 2024-08-21 | 142.52 | 142.52 | 142.52 | 142.52 | 130.97 | 0 |
| 2024-08-20 | 142.52 | 142.52 | 142.52 | 142.52 | 130.97 | 30 |
| 2024-08-19 | 141.07 | 141.07 | 141.07 | 141.07 | 129.64 | 45 |
| 2024-08-16 | 138.70 | 140.21 | 138.70 | 139.99 | 128.65 | 527 |
| 2024-08-15 | 137.50 | 139.58 | 137.50 | 139.44 | 128.14 | 6,221 |
| 2024-08-14 | 135.24 | 135.24 | 135.24 | 135.24 | 124.28 | 15 |
| 2024-08-13 | 134.28 | 134.54 | 134.28 | 134.54 | 123.64 | 510 |
| 2024-08-12 | 136.80 | 136.80 | 136.80 | 136.80 | 125.72 | 0 |
| 2024-08-09 | 136.40 | 136.80 | 136.40 | 136.80 | 125.72 | 1,675 |
| 2024-08-08 | 135.24 | 135.24 | 135.24 | 135.24 | 124.28 | 0 |
| 2024-08-07 | 136.50 | 136.50 | 135.24 | 135.24 | 124.28 | 79 |
| 2024-08-06 | 140.00 | 142.02 | 140.00 | 142.02 | 130.52 | 3,970 |
| 2024-08-05 | 135.66 | 136.50 | 135.66 | 136.50 | 125.44 | 399 |
| 2024-08-02 | 141.00 | 141.00 | 140.00 | 140.00 | 128.66 | 335 |
| 2024-08-01 | 145.05 | 145.05 | 145.05 | 145.05 | 133.30 | 4,800 |
| 2024-07-31 | 141.00 | 141.00 | 141.00 | 141.00 | 129.58 | 0 |
| 2024-07-30 | 141.00 | 141.00 | 141.00 | 141.00 | 129.58 | 85 |
| 2024-07-29 | 139.16 | 140.00 | 138.45 | 139.02 | 127.76 | 6,002 |
| 2024-07-26 | 140.80 | 141.40 | 140.42 | 141.40 | 129.95 | 6,250 |
| 2024-07-25 | 141.82 | 141.82 | 141.82 | 141.82 | 130.33 | 100 |
| 2024-07-24 | 138.46 | 138.46 | 138.46 | 138.46 | 127.24 | 0 |
| 2024-07-23 | 138.46 | 138.46 | 138.46 | 138.46 | 127.24 | 0 |
| 2024-07-22 | 138.46 | 138.46 | 138.46 | 138.46 | 127.24 | 0 |
| 2024-07-19 | 138.46 | 138.46 | 138.46 | 138.46 | 127.24 | 50 |
| 2024-07-18 | 137.34 | 137.34 | 137.34 | 137.34 | 126.21 | 0 |
| 2024-07-17 | 137.34 | 137.34 | 137.34 | 137.34 | 126.21 | 0 |
| 2024-07-16 | 137.34 | 137.34 | 137.34 | 137.34 | 126.21 | 1 |
| 2024-07-15 | 137.02 | 137.02 | 137.02 | 137.02 | 125.92 | 5 |
| 2024-07-12 | 138.36 | 138.36 | 138.36 | 138.36 | 127.15 | 0 |
| 2024-07-11 | 138.36 | 138.36 | 138.36 | 138.36 | 127.15 | 0 |
| 2024-07-10 | 138.36 | 138.36 | 138.36 | 138.36 | 127.15 | 0 |
| 2024-07-09 | 138.36 | 138.36 | 138.36 | 138.36 | 127.15 | 0 |
| 2024-07-08 | 140.56 | 140.56 | 138.36 | 138.36 | 127.15 | 200 |
| 2024-07-05 | 138.34 | 138.34 | 138.18 | 138.18 | 126.99 | 176 |
| 2024-07-04 | 142.50 | 142.50 | 142.50 | 142.50 | 130.96 | 281 |
| 2024-07-03 | 143.51 | 143.51 | 143.51 | 143.51 | 131.88 | 0 |
| 2024-07-02 | 143.50 | 143.51 | 143.50 | 143.51 | 131.88 | 10,800 |
| 2024-07-01 | 141.60 | 141.60 | 141.60 | 141.60 | 130.13 | 0 |
| 2024-06-28 | 144.80 | 144.80 | 141.60 | 141.60 | 130.13 | 13,402 |
| 2024-06-27 | 142.80 | 143.88 | 140.98 | 141.40 | 129.95 | 3,000 |
| 2024-06-26 | 142.10 | 142.10 | 142.10 | 142.10 | 130.59 | 0 |
| 2024-06-25 | 142.10 | 142.10 | 142.10 | 142.10 | 130.59 | 0 |
| 2024-06-24 | 142.10 | 142.10 | 142.10 | 142.10 | 130.59 | 4 |
| 2024-06-21 | 148.00 | 148.00 | 148.00 | 148.00 | 136.01 | 0 |
| 2024-06-20 | 148.00 | 148.00 | 148.00 | 148.00 | 136.01 | 0 |
| 2024-06-19 | 146.00 | 148.00 | 146.00 | 148.00 | 136.01 | 3,018 |
| 2024-06-18 | 144.62 | 144.62 | 142.83 | 143.50 | 131.88 | 2,146 |
| 2024-06-17 | 139.02 | 139.02 | 139.02 | 139.02 | 127.76 | 0 |
| 2024-06-14 | 140.00 | 140.00 | 139.02 | 139.02 | 127.76 | 86 |
| 2024-06-13 | 140.58 | 140.58 | 140.58 | 140.58 | 129.19 | 0 |
| 2024-06-12 | 140.58 | 140.58 | 140.58 | 140.58 | 129.19 | 0 |
| 2024-06-11 | 140.58 | 140.58 | 140.58 | 140.58 | 129.19 | 0 |
| 2024-06-10 | 140.58 | 140.58 | 140.58 | 140.58 | 129.19 | 0 |
| 2024-06-07 | 140.58 | 140.58 | 140.58 | 140.58 | 129.19 | 135 |
| 2024-06-06 | 139.35 | 139.35 | 139.35 | 139.35 | 128.06 | 0 |
| 2024-06-05 | 139.35 | 139.35 | 139.35 | 139.35 | 128.06 | 0 |
| 2024-06-04 | 140.98 | 140.98 | 139.35 | 139.35 | 128.06 | 3,804 |
| 2024-06-03 | 140.00 | 140.00 | 140.00 | 140.00 | 128.66 | 200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-01 | 6.7035 USD |
| 2024-10-03 | 5.9915 USD |
| 2023-11-17 | 2.3942 USD |
| 2022-08-18 | 9.3281 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.