TransDigm Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,157.16 | 1,157.16 | 1,082.39 | 1,099.84 | 1,099.84 | 316 |
| 2026-10-22 | 1,124.45 | 1,149.89 | 1,104.24 | 1,116.96 | 1,116.96 | 118 |
| 2026-10-21 | 1,137.69 | 1,152.70 | 1,130.94 | 1,135.64 | 1,135.64 | 708 |
| 2026-10-20 | 1,138.12 | 1,153.69 | 1,109.00 | 1,142.25 | 1,142.25 | 775 |
| 2026-10-19 | 1,160.00 | 1,160.00 | 1,125.24 | 1,142.27 | 1,142.27 | 33 |
| 2026-10-16 | 1,140.00 | 1,158.10 | 1,124.00 | 1,142.29 | 1,142.29 | 140 |
| 2026-10-15 | 1,115.00 | 1,138.00 | 1,095.00 | 1,129.09 | 1,129.09 | 105 |
| 2026-10-14 | 1,108.39 | 1,133.22 | 1,096.08 | 1,099.42 | 1,099.42 | 20 |
| 2026-10-13 | 1,131.00 | 1,157.00 | 1,090.71 | 1,109.67 | 1,109.67 | 48 |
| 2026-10-12 | 1,103.00 | 1,129.77 | 1,085.00 | 1,117.54 | 1,117.54 | 42 |
| 2026-10-09 | 1,085.00 | 1,105.63 | 1,080.00 | 1,100.61 | 1,100.61 | 50 |
| 2026-10-08 | 1,094.04 | 1,108.50 | 1,077.97 | 1,097.92 | 1,097.92 | 139 |
| 2026-10-07 | 1,108.62 | 1,108.62 | 1,082.85 | 1,096.82 | 1,096.82 | 27 |
| 2026-10-06 | 1,107.00 | 1,113.75 | 1,080.50 | 1,108.22 | 1,108.22 | 28 |
| 2026-10-05 | 1,081.69 | 1,107.56 | 1,070.00 | 1,094.48 | 1,094.48 | 131 |
| 2026-10-02 | 1,090.00 | 1,131.00 | 1,079.18 | 1,094.89 | 1,094.89 | 17 |
| 2026-10-01 | 1,082.60 | 1,101.39 | 1,071.25 | 1,094.03 | 1,094.03 | 37 |
| 2026-09-30 | 1,098.00 | 1,111.85 | 1,077.76 | 1,078.04 | 1,078.04 | 53 |
| 2026-09-29 | 1,103.90 | 1,128.00 | 1,090.51 | 1,095.77 | 1,095.77 | 75 |
| 2026-09-28 | 1,085.00 | 1,124.95 | 1,085.00 | 1,106.11 | 1,106.11 | 40 |
| 2026-09-25 | 1,110.00 | 1,116.63 | 1,100.00 | 1,114.06 | 1,114.06 | 241 |
| 2026-09-24 | 1,096.55 | 1,113.66 | 1,096.55 | 1,107.95 | 1,107.95 | 24 |
| 2026-09-23 | 1,107.31 | 1,126.63 | 1,100.00 | 1,109.37 | 1,109.37 | 127 |
| 2026-09-22 | 1,106.95 | 1,123.90 | 1,086.11 | 1,106.73 | 1,106.73 | 135 |
| 2026-09-21 | 1,082.54 | 1,112.84 | 1,082.54 | 1,111.03 | 1,111.03 | 213 |
| 2026-09-18 | 1,078.46 | 1,101.49 | 1,050.00 | 1,081.66 | 1,081.66 | 96 |
| 2026-09-17 | 1,090.00 | 1,108.11 | 1,080.03 | 1,082.09 | 1,082.09 | 210 |
| 2026-09-16 | 1,088.99 | 1,111.22 | 1,079.91 | 1,098.06 | 1,098.06 | 66 |
| 2026-09-15 | 1,131.00 | 1,131.00 | 1,089.38 | 1,095.70 | 1,095.70 | 56 |
| 2026-09-14 | 1,175.99 | 1,175.99 | 1,102.37 | 1,112.17 | 1,112.17 | 215 |
| 2026-09-11 | 1,141.30 | 1,147.00 | 1,127.00 | 1,146.45 | 1,146.45 | 43 |
| 2026-09-10 | 1,162.27 | 1,162.27 | 1,110.00 | 1,123.87 | 1,123.87 | 304 |
| 2026-09-09 | 1,135.54 | 1,170.49 | 1,131.44 | 1,131.96 | 1,131.96 | 163 |
| 2026-09-08 | 1,182.05 | 1,182.05 | 1,145.00 | 1,148.12 | 1,148.12 | 416 |
| 2026-09-04 | 1,165.81 | 1,183.98 | 1,132.00 | 1,157.19 | 1,157.19 | 21 |
| 2026-09-03 | 1,150.00 | 1,180.00 | 1,145.27 | 1,152.45 | 1,152.45 | 36 |
| 2026-09-02 | 1,161.30 | 1,171.60 | 1,139.10 | 1,159.60 | 1,159.60 | 279 |
| 2026-09-01 | 1,150.62 | 1,187.64 | 1,150.00 | 1,159.11 | 1,159.11 | 157 |
| 2026-08-31 | 1,185.00 | 1,223.10 | 1,160.79 | 1,173.39 | 1,173.39 | 105 |
| 2026-08-28 | 1,180.00 | 1,215.00 | 1,178.00 | 1,185.32 | 1,185.32 | 42 |
| 2026-08-27 | 1,210.00 | 1,215.51 | 1,160.00 | 1,188.40 | 1,188.40 | 85 |
| 2026-08-26 | 1,192.60 | 1,222.89 | 1,175.77 | 1,198.83 | 1,198.83 | 104 |
| 2026-08-25 | 1,221.00 | 1,221.00 | 1,180.00 | 1,190.52 | 1,190.52 | 6 |
| 2026-08-24 | 1,221.00 | 1,231.00 | 1,180.00 | 1,198.91 | 1,198.91 | 54 |
| 2026-08-21 | 1,218.30 | 1,218.30 | 1,181.00 | 1,194.34 | 1,194.34 | 246 |
| 2026-08-20 | 1,223.00 | 1,272.99 | 1,190.53 | 1,192.91 | 1,192.91 | 127 |
| 2026-08-19 | 1,241.05 | 1,271.37 | 1,220.00 | 1,227.33 | 1,227.33 | 327 |
| 2026-08-18 | 1,264.40 | 1,269.09 | 1,210.00 | 1,238.43 | 1,238.43 | 25 |
| 2026-08-17 | 1,269.55 | 1,300.00 | 1,219.50 | 1,234.88 | 1,234.88 | 99 |
| 2026-08-14 | 1,250.51 | 1,268.87 | 1,202.00 | 1,241.90 | 1,241.90 | 17 |
| 2026-08-13 | 1,215.00 | 1,266.00 | 1,215.00 | 1,242.00 | 1,242.00 | 63 |
| 2026-08-12 | 1,250.48 | 1,273.00 | 1,210.00 | 1,245.02 | 1,245.02 | 12 |
| 2026-08-11 | 1,235.79 | 1,250.87 | 1,202.00 | 1,246.45 | 1,246.45 | 19 |
| 2026-08-10 | 1,260.44 | 1,260.44 | 1,214.08 | 1,224.31 | 1,224.31 | 140 |
| 2026-08-07 | 1,286.16 | 1,296.31 | 1,222.38 | 1,232.35 | 1,232.35 | 16 |
| 2026-08-06 | 1,286.05 | 1,286.05 | 1,230.16 | 1,256.33 | 1,256.33 | 54 |
| 2026-08-05 | 1,275.05 | 1,330.87 | 1,236.75 | 1,241.58 | 1,241.58 | 120 |
| 2026-08-04 | 1,325.60 | 1,363.64 | 1,237.50 | 1,268.80 | 1,268.80 | 116 |
| 2026-08-03 | 1,254.38 | 1,300.00 | 1,210.09 | 1,274.26 | 1,274.26 | 8,093 |
| 2026-07-31 | 1,249.00 | 1,306.09 | 1,235.79 | 1,261.88 | 1,261.88 | 59 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-02 | 90.0000 USD |
| 2024-10-04 | 75.0000 USD |
| 2023-11-17 | 35.0000 USD |
| 2022-08-18 | 18.5000 USD |
| 2019-12-27 | 32.5000 USD |
| 2019-08-15 | 30.0000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.