TransDigm Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 357.71 | 357.71 | 357.71 | 357.71 | 62.184 | 12,305 |
| 2021-12-28 | 347.50 | 347.50 | 347.50 | 347.50 | 60.409 | 0 |
| 2021-12-27 | 347.50 | 347.50 | 347.50 | 347.50 | 60.409 | 0 |
| 2021-12-23 | 347.50 | 347.50 | 347.50 | 347.50 | 60.409 | 0 |
| 2021-12-22 | 347.50 | 347.50 | 347.50 | 347.50 | 60.409 | 0 |
| 2021-12-21 | 347.50 | 347.50 | 347.50 | 347.50 | 60.409 | 0 |
| 2021-12-20 | 347.50 | 347.50 | 347.50 | 347.50 | 60.409 | 0 |
| 2021-12-17 | 347.50 | 347.50 | 347.50 | 347.50 | 60.409 | 0 |
| 2021-12-16 | 347.50 | 347.50 | 347.50 | 347.50 | 60.409 | 0 |
| 2021-12-15 | 347.50 | 347.50 | 347.50 | 347.50 | 60.409 | 0 |
| 2021-12-14 | 347.50 | 347.50 | 347.50 | 347.50 | 60.409 | 0 |
| 2021-12-13 | 347.50 | 347.50 | 347.50 | 347.50 | 60.409 | 0 |
| 2021-12-10 | 347.50 | 347.50 | 347.50 | 347.50 | 60.409 | 0 |
| 2021-12-09 | 347.50 | 347.50 | 347.50 | 347.50 | 60.409 | 0 |
| 2021-12-08 | 347.50 | 347.50 | 347.50 | 347.50 | 60.409 | 0 |
| 2021-12-07 | 346.50 | 347.50 | 346.50 | 347.50 | 60.409 | 12,050 |
| 2021-12-06 | 315.48 | 315.48 | 315.48 | 315.48 | 54.843 | 0 |
| 2021-12-03 | 315.48 | 315.48 | 315.48 | 315.48 | 54.843 | 0 |
| 2021-12-02 | 315.48 | 315.48 | 315.48 | 315.48 | 54.843 | 0 |
| 2021-12-01 | 317.65 | 317.65 | 315.48 | 315.48 | 54.843 | 200 |
| 2021-11-30 | 366.12 | 366.12 | 366.12 | 366.12 | 63.646 | 0 |
| 2021-11-29 | 366.12 | 366.12 | 366.12 | 366.12 | 63.646 | 0 |
| 2021-11-26 | 366.12 | 366.12 | 366.12 | 366.12 | 63.646 | 0 |
| 2021-11-25 | 366.12 | 366.12 | 366.12 | 366.12 | 63.646 | 0 |
| 2021-11-24 | 366.12 | 366.12 | 366.12 | 366.12 | 63.646 | 0 |
| 2021-11-23 | 366.12 | 366.12 | 366.12 | 366.12 | 63.646 | 0 |
| 2021-11-22 | 366.12 | 366.12 | 366.12 | 366.12 | 63.646 | 0 |
| 2021-11-19 | 366.12 | 366.12 | 366.12 | 366.12 | 63.646 | 0 |
| 2021-11-18 | 366.12 | 366.12 | 366.12 | 366.12 | 63.646 | 0 |
| 2021-11-17 | 366.12 | 366.12 | 366.12 | 366.12 | 63.646 | 0 |
| 2021-11-16 | 366.12 | 366.12 | 366.12 | 366.12 | 63.646 | 0 |
| 2021-11-12 | 366.12 | 366.12 | 366.12 | 366.12 | 63.646 | 0 |
| 2021-11-11 | 366.12 | 366.12 | 366.12 | 366.12 | 63.646 | 0 |
| 2021-11-10 | 366.12 | 366.12 | 366.12 | 366.12 | 63.646 | 0 |
| 2021-11-09 | 366.12 | 366.12 | 366.12 | 366.12 | 63.646 | 0 |
| 2021-11-08 | 366.12 | 366.12 | 366.12 | 366.12 | 63.646 | 0 |
| 2021-11-05 | 366.12 | 366.12 | 366.12 | 366.12 | 63.646 | 31,860 |
| 2021-11-04 | 347.20 | 347.20 | 347.20 | 347.20 | 60.357 | 0 |
| 2021-11-03 | 347.20 | 347.20 | 347.20 | 347.20 | 60.357 | 0 |
| 2021-11-01 | 347.20 | 347.20 | 347.20 | 347.20 | 60.357 | 0 |
| 2021-10-29 | 347.20 | 347.20 | 347.20 | 347.20 | 60.357 | 0 |
| 2021-10-28 | 347.20 | 347.20 | 347.20 | 347.20 | 60.357 | 0 |
| 2021-10-27 | 347.20 | 347.20 | 347.20 | 347.20 | 60.357 | 0 |
| 2021-10-26 | 347.20 | 347.20 | 347.20 | 347.20 | 60.357 | 0 |
| 2021-10-25 | 347.20 | 347.20 | 347.20 | 347.20 | 60.357 | 0 |
| 2021-10-22 | 347.20 | 347.20 | 347.20 | 347.20 | 60.357 | 0 |
← NewerPage 21 of 21 · 1,246 trading days
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.