TransDigm Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	1,285.20	1,302.57	1,275.81	1,292.46	1,292.46	16
2025-11-10	1,273.00	1,292.00	1,273.00	1,287.94	1,287.94	20
2025-11-07	1,265.20	1,270.69	1,252.14	1,264.73	1,264.73	13
2025-11-06	1,266.00	1,278.26	1,255.39	1,273.21	1,273.21	8
2025-11-05	1,275.46	1,297.97	1,275.17	1,275.17	1,275.17	33
2025-11-04	1,292.55	1,308.83	1,271.09	1,289.62	1,289.62	16
2025-11-03	1,321.86	1,321.86	1,295.03	1,305.29	1,305.29	13
2025-10-31	1,302.31	1,309.79	1,286.77	1,303.60	1,303.60	20
2025-10-30	1,319.30	1,333.38	1,306.29	1,314.43	1,314.43	95
2025-10-29	1,326.22	1,337.85	1,302.26	1,314.20	1,314.20	78
2025-10-28	1,360.00	1,360.00	1,336.23	1,342.00	1,342.00	8
2025-10-27	1,370.00	1,370.00	1,343.52	1,345.32	1,345.32	119
2025-10-24	1,351.45	1,357.70	1,340.00	1,357.01	1,357.01	61
2025-10-23	1,320.05	1,348.99	1,314.19	1,341.80	1,341.80	10
2025-10-22	1,329.17	1,332.34	1,318.39	1,330.85	1,330.85	13
2025-10-21	1,313.43	1,328.16	1,302.00	1,319.22	1,319.22	715
2025-10-20	1,270.00	1,299.63	1,265.88	1,298.83	1,298.83	87
2025-10-17	1,258.00	1,265.21	1,250.98	1,265.21	1,265.21	148
2025-10-16	1,243.16	1,270.00	1,240.00	1,253.79	1,253.79	175
2025-10-15	1,313.27	1,313.27	1,246.55	1,261.52	1,261.52	103
2025-10-14	1,286.21	1,304.66	1,279.95	1,298.58	1,298.58	24
2025-10-13	1,282.10	1,290.00	1,269.61	1,284.82	1,284.82	28
2025-10-10	1,278.08	1,288.67	1,268.70	1,274.33	1,274.33	17
2025-10-09	1,287.53	1,291.90	1,276.88	1,279.34	1,279.34	15
2025-10-08	1,290.73	1,293.59	1,279.94	1,284.12	1,284.12	83
2025-10-07	1,297.02	1,300.00	1,289.27	1,292.00	1,292.00	21
2025-10-06	1,294.01	1,294.82	1,277.14	1,281.87	1,281.87	33
2025-10-03	1,281.41	1,292.61	1,278.81	1,286.13	1,286.13	69
2025-10-02	1,295.88	1,317.49	1,286.56	1,292.59	1,292.59	13
2025-10-01	1,312.33	1,330.98	1,302.97	1,318.14	1,318.14	32
2025-09-30	1,289.77	1,320.00	1,284.82	1,305.97	1,305.97	44
2025-09-29	1,302.94	1,305.00	1,296.55	1,298.88	1,298.88	26
2025-09-26	1,299.03	1,310.01	1,291.95	1,298.86	1,298.86	33
2025-09-25	1,320.00	1,320.00	1,271.59	1,284.73	1,284.73	40
2025-09-24	1,299.37	1,318.73	1,295.00	1,305.82	1,305.82	286
2025-09-23	1,300.11	1,304.56	1,284.95	1,301.60	1,301.60	31
2025-09-22	1,279.23	1,290.22	1,275.01	1,284.57	1,284.57	27
2025-09-19	1,286.09	1,297.70	1,273.42	1,279.01	1,279.01	24
2025-09-18	1,275.99	1,283.83	1,270.00	1,278.16	1,278.16	87
2025-09-17	1,273.71	1,290.89	1,273.71	1,282.72	1,282.72	17
2025-09-16	1,300.00	1,302.06	1,285.93	1,286.71	1,286.71	21
2025-09-15	1,278.12	1,293.21	1,273.64	1,284.78	1,284.78	48
2025-09-12	1,310.00	1,310.00	1,273.82	1,283.31	1,283.31	82
2025-09-11	1,285.93	1,297.46	1,285.93	1,297.35	1,297.35	4
2025-09-10	1,314.47	1,323.00	1,289.09	1,289.09	1,289.09	35
2025-09-09	1,294.08	1,306.88	1,276.46	1,304.14	1,304.14	16
2025-09-08	1,270.59	1,277.24	1,243.73	1,277.24	1,277.24	222
2025-09-05	1,284.43	1,292.01	1,260.00	1,272.81	1,272.81	206
2025-09-04	1,282.70	1,293.39	1,269.90	1,279.11	1,279.11	115
2025-09-03	1,308.00	1,314.20	1,286.83	1,286.83	1,286.83	22
2025-09-02	1,327.33	1,327.33	1,289.01	1,303.35	1,303.35	160
2025-08-29	1,410.00	1,410.00	1,391.95	1,398.22	1,301.67	52
2025-08-28	1,399.37	1,410.89	1,389.44	1,401.03	1,304.28	127
2025-08-27	1,425.92	1,425.92	1,397.01	1,400.00	1,303.33	453
2025-08-26	1,389.00	1,405.23	1,389.00	1,400.86	1,304.13	92
2025-08-22	1,401.20	1,412.12	1,399.40	1,408.30	1,311.05	72
2025-08-21	1,399.20	1,405.56	1,386.63	1,398.54	1,301.97	15
2025-08-20	1,411.00	1,421.74	1,388.91	1,396.01	1,299.61	4
2025-08-19	1,397.64	1,402.51	1,383.11	1,397.80	1,301.28	15
2025-08-18	1,388.01	1,400.20	1,385.72	1,398.95	1,302.35	103

← NewerPage 5 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.