TransDigm Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1,191.34	1,266.00	1,191.34	1,234.17	1,234.17	78
2026-05-05	1,150.00	1,245.99	1,150.00	1,204.42	1,204.42	200
2026-05-04	1,147.00	1,182.74	1,146.00	1,156.12	1,156.12	159
2026-05-01	1,160.30	1,194.85	1,124.32	1,158.20	1,158.20	30
2026-04-30	1,165.00	1,170.31	1,120.62	1,155.44	1,155.44	70
2026-04-29	1,165.00	1,177.46	1,128.01	1,140.59	1,140.59	37
2026-04-28	1,133.00	1,175.00	1,133.00	1,142.59	1,142.59	31
2026-04-27	1,180.92	1,193.74	1,100.00	1,149.90	1,149.90	34
2026-04-24	1,197.98	1,207.85	1,137.49	1,148.87	1,148.87	76
2026-04-23	1,244.00	1,244.00	1,155.03	1,163.34	1,163.34	73
2026-04-22	1,228.00	1,228.00	1,181.84	1,185.33	1,185.33	52
2026-04-21	1,313.45	1,313.45	1,201.72	1,201.72	1,201.72	62
2026-04-20	1,265.87	1,299.00	1,239.94	1,266.58	1,266.58	30
2026-04-17	1,268.09	1,291.03	1,205.97	1,274.96	1,274.96	169
2026-04-16	1,330.00	1,330.00	1,218.01	1,237.01	1,237.01	79
2026-04-15	1,333.34	1,333.34	1,255.47	1,283.24	1,283.24	770
2026-04-14	1,250.00	1,308.00	1,220.00	1,295.15	1,295.15	531
2026-04-13	1,250.00	1,250.00	1,190.00	1,223.02	1,223.02	48
2026-04-10	1,240.00	1,250.00	1,202.63	1,209.49	1,209.49	89
2026-04-09	1,240.00	1,250.00	1,191.90	1,225.51	1,225.51	17
2026-04-08	1,179.00	1,225.44	1,179.00	1,217.19	1,217.19	151
2026-04-07	1,189.64	1,196.95	1,148.21	1,179.36	1,179.36	23
2026-04-02	1,132.00	1,189.28	1,120.71	1,159.05	1,159.05	12
2026-04-01	1,125.00	1,197.63	1,125.00	1,173.13	1,173.13	101
2026-03-31	1,126.11	1,174.76	1,126.11	1,152.64	1,152.64	248
2026-03-30	1,140.03	1,185.00	1,100.00	1,136.16	1,136.16	967
2026-03-27	1,157.00	1,163.90	1,135.82	1,143.99	1,143.99	53
2026-03-26	1,156.49	1,174.99	1,118.90	1,151.50	1,151.50	26
2026-03-25	1,181.38	1,200.78	1,149.45	1,158.85	1,158.85	27
2026-03-24	1,150.23	1,195.99	1,140.42	1,153.47	1,153.47	201
2026-03-23	1,150.73	1,219.00	1,147.29	1,160.00	1,160.00	96
2026-03-20	1,207.90	1,239.99	1,156.65	1,176.55	1,176.55	236
2026-03-19	1,235.55	1,235.55	1,175.68	1,198.29	1,198.29	101
2026-03-18	1,229.00	1,249.42	1,203.12	1,204.13	1,204.13	35
2026-03-17	1,245.00	1,270.00	1,224.68	1,238.29	1,238.29	105
2026-03-16	1,256.84	1,270.54	1,215.01	1,249.03	1,249.03	53
2026-03-13	1,268.07	1,268.07	1,209.03	1,227.54	1,227.54	93
2026-03-12	1,245.00	1,274.00	1,223.89	1,232.19	1,232.19	41
2026-03-11	1,250.00	1,280.00	1,249.03	1,249.33	1,249.33	23
2026-03-10	1,277.93	1,300.00	1,252.67	1,265.99	1,265.99	19
2026-03-09	1,273.00	1,295.32	1,252.00	1,268.77	1,268.77	55
2026-03-06	1,290.00	1,320.00	1,282.00	1,292.92	1,292.92	14
2026-03-05	1,340.50	1,340.50	1,279.66	1,290.13	1,290.13	20
2026-03-04	1,326.25	1,336.39	1,300.00	1,322.87	1,322.87	301
2026-03-03	1,319.00	1,326.90	1,285.74	1,326.90	1,326.90	249
2026-03-02	1,315.00	1,330.00	1,270.00	1,317.84	1,317.84	143
2026-02-27	1,318.00	1,318.60	1,289.27	1,305.18	1,305.18	623
2026-02-26	1,298.60	1,308.36	1,258.00	1,302.22	1,302.22	114
2026-02-25	1,294.50	1,334.99	1,261.58	1,282.90	1,282.90	371
2026-02-24	1,326.80	1,326.80	1,275.03	1,300.74	1,300.74	253
2026-02-23	1,366.71	1,366.71	1,303.46	1,307.69	1,307.69	64
2026-02-20	1,329.00	1,351.86	1,309.34	1,335.50	1,335.50	647
2026-02-19	1,350.00	1,350.00	1,297.48	1,324.23	1,324.23	38
2026-02-18	1,317.49	1,323.72	1,278.00	1,318.43	1,318.43	16
2026-02-17	1,305.00	1,307.99	1,278.35	1,299.45	1,299.45	95
2026-02-16	1,294.30	1,294.30	1,294.30	1,294.30	1,294.30	0
2026-02-13	1,263.77	1,328.99	1,260.00	1,294.30	1,294.30	47
2026-02-12	1,330.00	1,347.41	1,310.42	1,312.75	1,312.75	57
2026-02-11	1,349.12	1,349.12	1,305.43	1,325.00	1,325.00	19
2026-02-10	1,309.00	1,350.00	1,302.84	1,305.88	1,305.88	65

← NewerPage 3 of 18 · 1,074 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.