TransDigm Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	1,293.24	1,308.30	1,265.00	1,285.88	1,285.88	22
2026-02-06	1,275.17	1,300.00	1,250.00	1,287.47	1,287.47	130
2026-02-05	1,270.00	1,271.13	1,239.49	1,253.50	1,253.50	157
2026-02-04	1,311.27	1,311.27	1,249.19	1,264.96	1,264.96	263
2026-02-03	1,449.57	1,460.34	1,260.86	1,269.96	1,269.96	440
2026-02-02	1,412.00	1,450.00	1,400.00	1,429.55	1,429.55	75
2026-01-30	1,431.99	1,439.23	1,391.00	1,427.26	1,427.26	53
2026-01-29	1,412.13	1,438.36	1,388.61	1,428.56	1,428.56	72
2026-01-28	1,425.29	1,430.05	1,401.03	1,413.91	1,413.91	26
2026-01-27	1,437.00	1,448.00	1,420.00	1,432.70	1,432.70	51
2026-01-26	1,410.35	1,437.94	1,410.35	1,435.48	1,435.48	35
2026-01-23	1,420.51	1,437.78	1,394.43	1,409.94	1,409.94	31
2026-01-22	1,450.00	1,469.55	1,429.93	1,432.69	1,432.69	450
2026-01-21	1,448.56	1,472.43	1,426.32	1,426.86	1,426.86	139
2026-01-20	1,443.99	1,452.10	1,420.26	1,444.13	1,444.13	586
2026-01-19	1,456.81	1,456.81	1,456.81	1,456.81	1,456.81	0
2026-01-16	1,440.29	1,462.68	1,420.00	1,456.81	1,456.81	77
2026-01-15	1,433.69	1,450.00	1,422.00	1,428.77	1,428.77	31
2026-01-14	1,355.24	1,407.42	1,355.24	1,407.29	1,407.29	91
2026-01-13	1,395.80	1,396.95	1,368.00	1,380.30	1,380.30	42
2026-01-12	1,399.99	1,399.99	1,360.34	1,383.08	1,383.08	87
2026-01-09	1,385.82	1,400.00	1,350.70	1,375.71	1,375.71	42
2026-01-08	1,394.86	1,420.00	1,359.00	1,359.00	1,359.00	317
2026-01-07	1,384.40	1,400.00	1,379.00	1,391.57	1,391.57	19
2026-01-06	1,370.04	1,387.31	1,355.00	1,378.76	1,378.76	58
2026-01-05	1,359.18	1,387.84	1,341.70	1,377.21	1,377.21	54
2026-01-02	1,329.85	1,359.26	1,323.72	1,349.93	1,349.93	51
2025-12-31	1,312.21	1,340.32	1,305.08	1,335.46	1,335.46	7
2025-12-30	1,315.21	1,325.00	1,308.45	1,313.49	1,313.49	4
2025-12-29	1,304.49	1,327.13	1,304.31	1,316.82	1,316.82	17
2025-12-24	1,313.00	1,328.72	1,302.86	1,315.96	1,315.96	1
2025-12-23	1,316.32	1,320.28	1,297.95	1,301.30	1,301.30	38
2025-12-22	1,276.83	1,295.42	1,276.09	1,295.00	1,295.00	40
2025-12-19	1,264.44	1,274.00	1,263.51	1,271.57	1,271.57	745
2025-12-18	1,271.11	1,274.50	1,238.55	1,253.75	1,253.75	60
2025-12-17	1,277.83	1,286.30	1,265.00	1,269.61	1,269.61	33
2025-12-16	1,284.93	1,310.00	1,270.00	1,270.00	1,270.00	145
2025-12-15	1,300.00	1,310.27	1,284.55	1,288.97	1,288.97	62
2025-12-12	1,317.50	1,321.92	1,298.72	1,299.89	1,299.89	23
2025-12-11	1,306.03	1,315.99	1,302.90	1,311.27	1,311.27	63
2025-12-10	1,320.00	1,338.00	1,278.90	1,291.84	1,291.84	102
2025-12-09	1,350.24	1,366.74	1,316.00	1,331.27	1,331.27	269
2025-12-08	1,368.80	1,368.80	1,334.07	1,337.89	1,337.89	35
2025-12-05	1,356.73	1,368.82	1,346.84	1,351.77	1,351.77	27
2025-12-04	1,342.16	1,368.00	1,337.00	1,356.88	1,356.88	77
2025-12-03	1,348.10	1,348.10	1,320.65	1,345.82	1,345.82	43
2025-12-02	1,358.44	1,361.00	1,334.00	1,342.83	1,342.83	64
2025-12-01	1,354.30	1,389.00	1,333.38	1,351.42	1,351.42	88
2025-11-28	1,360.34	1,362.48	1,345.76	1,358.70	1,358.70	19
2025-11-26	1,357.80	1,360.07	1,347.32	1,353.20	1,353.20	464
2025-11-25	1,341.15	1,355.71	1,318.68	1,354.45	1,354.45	226
2025-11-24	1,355.00	1,363.76	1,333.06	1,341.52	1,341.52	144
2025-11-21	1,327.00	1,357.88	1,320.00	1,357.88	1,357.88	21
2025-11-20	1,348.31	1,357.00	1,324.44	1,327.20	1,327.20	38
2025-11-19	1,351.06	1,377.87	1,325.83	1,348.19	1,348.19	13
2025-11-18	1,330.11	1,366.35	1,330.11	1,360.05	1,360.05	191
2025-11-17	1,354.98	1,357.10	1,330.65	1,349.13	1,349.13	79
2025-11-14	1,345.00	1,351.66	1,318.11	1,343.00	1,343.00	26
2025-11-13	1,324.99	1,356.43	1,314.40	1,340.43	1,340.43	36
2025-11-12	1,292.00	1,337.30	1,260.00	1,306.52	1,306.52	92

← NewerPage 4 of 5 · 254 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.