TransDigm Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1,275.60	1,281.99	1,236.16	1,244.87	1,244.87	12
2026-07-29	1,290.00	1,340.00	1,270.52	1,285.62	1,285.62	48
2026-07-28	1,300.00	1,319.16	1,268.60	1,306.76	1,306.76	76
2026-07-27	1,250.00	1,286.11	1,215.19	1,285.01	1,285.01	76
2026-07-24	1,208.01	1,253.90	1,190.15	1,238.01	1,238.01	40
2026-07-23	1,180.63	1,230.01	1,180.63	1,205.09	1,205.09	3
2026-07-22	1,260.98	1,260.98	1,191.39	1,199.73	1,199.73	100
2026-07-21	1,242.40	1,242.40	1,198.08	1,203.26	1,203.26	50
2026-07-20	1,215.00	1,250.16	1,200.02	1,209.25	1,209.25	27
2026-07-17	1,212.01	1,252.04	1,210.60	1,211.00	1,211.00	95
2026-07-16	1,244.00	1,244.00	1,215.00	1,227.65	1,227.65	39
2026-07-15	1,216.00	1,251.45	1,150.00	1,222.46	1,222.46	405
2026-07-14	1,231.00	1,264.22	1,211.51	1,224.06	1,224.06	965
2026-07-13	1,281.15	1,310.00	1,214.00	1,227.80	1,227.80	142
2026-07-10	1,332.40	1,332.40	1,281.98	1,295.32	1,295.32	19
2026-07-09	1,287.12	1,359.00	1,285.00	1,294.78	1,294.78	21
2026-07-08	1,359.00	1,379.78	1,293.87	1,299.18	1,299.18	38
2026-07-07	1,308.35	1,363.61	1,308.35	1,329.68	1,329.68	56
2026-07-06	1,340.00	1,380.00	1,320.00	1,344.16	1,344.16	827
2026-07-03	1,333.02	1,333.02	1,333.02	1,333.02	1,333.02	0
2026-07-02	1,309.18	1,346.85	1,303.22	1,333.02	1,333.02	330
2026-07-01	1,340.79	1,369.52	1,285.00	1,314.58	1,314.58	72
2026-06-30	1,363.61	1,363.61	1,309.59	1,326.35	1,326.35	236
2026-06-29	1,350.00	1,350.00	1,287.00	1,328.10	1,328.10	30
2026-06-26	1,280.95	1,338.82	1,280.95	1,319.49	1,319.49	67
2026-06-25	1,330.00	1,365.04	1,290.00	1,331.53	1,331.53	84
2026-06-24	1,324.66	1,349.99	1,282.12	1,319.85	1,319.85	63
2026-06-23	1,330.00	1,330.00	1,277.10	1,292.01	1,292.01	68
2026-06-22	1,329.80	1,357.92	1,280.01	1,288.66	1,288.66	138
2026-06-19	1,322.63	1,322.63	1,322.63	1,322.63	1,322.63	0
2026-06-18	1,310.00	1,341.75	1,304.34	1,322.63	1,322.63	157
2026-06-17	1,295.32	1,331.33	1,273.10	1,322.46	1,322.46	260
2026-06-16	1,260.00	1,311.70	1,245.00	1,303.51	1,303.51	83
2026-06-15	1,231.00	1,300.99	1,226.92	1,276.74	1,276.74	286
2026-06-12	1,257.59	1,289.99	1,231.01	1,252.79	1,252.79	43
2026-06-11	1,243.00	1,258.99	1,190.00	1,247.13	1,247.13	94
2026-06-10	1,295.05	1,295.05	1,223.92	1,226.21	1,226.21	94
2026-06-09	1,239.35	1,280.00	1,209.98	1,236.48	1,236.48	512
2026-06-08	1,210.02	1,270.00	1,203.13	1,210.58	1,210.58	76
2026-06-05	1,265.42	1,265.42	1,203.00	1,227.39	1,227.39	51
2026-06-04	1,198.58	1,248.28	1,195.00	1,225.68	1,225.68	170
2026-06-03	1,286.00	1,286.00	1,200.48	1,225.41	1,225.41	107
2026-06-02	1,244.30	1,260.09	1,196.80	1,247.63	1,247.63	162
2026-06-01	1,258.32	1,314.95	1,226.51	1,252.54	1,252.54	1,554
2026-05-29	1,290.00	1,295.00	1,241.06	1,267.62	1,267.62	38
2026-05-28	1,228.24	1,280.11	1,213.74	1,264.41	1,264.41	88
2026-05-27	1,207.71	1,247.43	1,207.71	1,243.12	1,243.12	180
2026-05-26	1,255.97	1,262.00	1,195.00	1,221.63	1,221.63	221
2026-05-22	1,209.32	1,249.55	1,199.00	1,214.01	1,214.01	34
2026-05-21	1,206.00	1,218.93	1,177.00	1,218.93	1,218.93	244
2026-05-20	1,179.00	1,207.14	1,140.45	1,201.52	1,201.52	35
2026-05-19	1,182.35	1,218.78	1,158.16	1,190.18	1,190.18	112
2026-05-18	1,150.00	1,189.77	1,100.00	1,182.74	1,182.74	184
2026-05-15	1,150.00	1,209.93	1,140.84	1,148.17	1,148.17	94
2026-05-14	1,182.68	1,219.97	1,170.64	1,178.84	1,178.84	97
2026-05-13	1,145.00	1,229.56	1,145.00	1,193.13	1,193.13	124
2026-05-12	1,230.00	1,230.00	1,145.00	1,183.20	1,183.20	284
2026-05-11	1,250.00	1,267.00	1,191.96	1,198.24	1,198.24	179
2026-05-08	1,266.82	1,302.00	1,215.48	1,225.49	1,225.49	108
2026-05-07	1,233.37	1,262.77	1,200.00	1,246.37	1,246.37	205

← NewerPage 2 of 18 · 1,067 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.