TransDigm Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,408.05 | 1,412.73 | 1,393.37 | 1,399.49 | 1,302.85 | 3 |
| 2025-08-14 | 1,430.00 | 1,438.00 | 1,410.07 | 1,410.07 | 1,312.70 | 15 |
| 2025-08-13 | 1,404.25 | 1,418.09 | 1,396.00 | 1,417.82 | 1,319.92 | 200 |
| 2025-08-12 | 1,397.17 | 1,415.62 | 1,389.78 | 1,414.41 | 1,316.74 | 468 |
| 2025-08-11 | 1,385.00 | 1,421.89 | 1,385.00 | 1,406.00 | 1,308.91 | 66 |
| 2025-08-08 | 1,435.05 | 1,441.73 | 1,397.42 | 1,399.51 | 1,302.87 | 13 |
| 2025-08-07 | 1,416.92 | 1,416.92 | 1,387.72 | 1,404.57 | 1,307.58 | 25 |
| 2025-08-06 | 1,440.00 | 1,440.00 | 1,369.19 | 1,381.17 | 1,285.80 | 54 |
| 2025-08-05 | 1,480.00 | 1,500.00 | 1,382.39 | 1,389.41 | 1,293.46 | 920 |
| 2025-08-04 | 1,605.98 | 1,616.54 | 1,585.55 | 1,610.64 | 1,499.42 | 63 |
| 2025-08-01 | 1,578.18 | 1,600.97 | 1,560.14 | 1,576.30 | 1,467.45 | 42 |
| 2025-07-31 | 1,599.03 | 1,620.00 | 1,599.03 | 1,603.41 | 1,492.69 | 10 |
| 2025-07-30 | 1,610.05 | 1,622.64 | 1,599.59 | 1,618.56 | 1,506.79 | 6 |
| 2025-07-29 | 1,609.65 | 1,616.05 | 1,603.93 | 1,608.00 | 1,496.96 | 11 |
| 2025-07-28 | 1,563.00 | 1,616.00 | 1,563.00 | 1,606.29 | 1,495.37 | 27 |
| 2025-07-25 | 1,602.00 | 1,602.00 | 1,590.01 | 1,598.80 | 1,488.40 | 10 |
| 2025-07-24 | 1,610.22 | 1,614.90 | 1,597.70 | 1,609.63 | 1,498.48 | 6 |
| 2025-07-23 | 1,573.53 | 1,594.55 | 1,573.53 | 1,587.92 | 1,478.27 | 52 |
| 2025-07-22 | 1,563.55 | 1,592.82 | 1,556.11 | 1,558.67 | 1,451.04 | 18 |
| 2025-07-21 | 1,592.36 | 1,607.05 | 1,580.34 | 1,596.71 | 1,486.45 | 27 |
| 2025-07-18 | 1,600.21 | 1,604.57 | 1,586.50 | 1,596.23 | 1,486.01 | 11 |
| 2025-07-17 | 1,585.87 | 1,589.56 | 1,561.32 | 1,577.16 | 1,468.25 | 82 |
| 2025-07-16 | 1,575.38 | 1,586.05 | 1,542.99 | 1,562.96 | 1,455.03 | 45 |
| 2025-07-15 | 1,573.42 | 1,580.05 | 1,568.57 | 1,572.00 | 1,463.45 | 12 |
| 2025-07-14 | 1,545.00 | 1,570.52 | 1,530.24 | 1,570.52 | 1,462.07 | 16 |
| 2025-07-11 | 1,549.00 | 1,551.31 | 1,525.22 | 1,543.95 | 1,437.34 | 11 |
| 2025-07-10 | 1,526.27 | 1,530.79 | 1,520.17 | 1,520.17 | 1,415.20 | 22 |
| 2025-07-09 | 1,534.24 | 1,538.17 | 1,517.31 | 1,520.89 | 1,415.87 | 54 |
| 2025-07-08 | 1,508.12 | 1,536.57 | 1,505.76 | 1,526.79 | 1,421.36 | 8 |
| 2025-07-07 | 1,528.00 | 1,546.66 | 1,523.00 | 1,531.49 | 1,425.73 | 10 |
| 2025-07-03 | 1,522.00 | 1,524.86 | 1,492.78 | 1,523.53 | 1,418.33 | 9 |
| 2025-07-02 | 1,495.17 | 1,517.64 | 1,495.00 | 1,514.79 | 1,410.19 | 603 |
| 2025-07-01 | 1,514.95 | 1,528.92 | 1,484.62 | 1,492.37 | 1,389.32 | 151 |
| 2025-06-30 | 1,504.59 | 1,516.56 | 1,501.00 | 1,516.54 | 1,411.82 | 36 |
| 2025-06-27 | 1,471.28 | 1,501.17 | 1,471.28 | 1,500.28 | 1,396.68 | 68 |
| 2025-06-26 | 1,477.03 | 1,485.26 | 1,461.70 | 1,481.08 | 1,378.81 | 7 |
| 2025-06-25 | 1,476.05 | 1,476.05 | 1,455.50 | 1,455.50 | 1,354.99 | 16 |
| 2025-06-24 | 1,478.52 | 1,478.52 | 1,452.34 | 1,455.62 | 1,355.11 | 15 |
| 2025-06-23 | 1,445.10 | 1,458.99 | 1,432.14 | 1,457.86 | 1,357.19 | 12 |
| 2025-06-20 | 1,408.75 | 1,436.91 | 1,408.75 | 1,431.10 | 1,332.28 | 8 |
| 2025-06-18 | 1,430.00 | 1,435.00 | 1,418.01 | 1,429.11 | 1,330.43 | 6 |
| 2025-06-17 | 1,423.82 | 1,427.81 | 1,419.95 | 1,424.89 | 1,326.50 | 6 |
| 2025-06-16 | 1,444.73 | 1,454.21 | 1,433.95 | 1,441.25 | 1,341.73 | 4 |
| 2025-06-13 | 1,440.00 | 1,455.45 | 1,420.00 | 1,448.98 | 1,348.92 | 23 |
| 2025-06-12 | 1,429.59 | 1,446.30 | 1,420.00 | 1,446.30 | 1,346.43 | 3 |
| 2025-06-11 | 1,458.26 | 1,458.26 | 1,379.60 | 1,420.89 | 1,322.77 | 75 |
| 2025-06-10 | 1,446.65 | 1,461.44 | 1,416.24 | 1,432.50 | 1,333.58 | 22 |
| 2025-06-09 | 1,474.07 | 1,474.07 | 1,447.59 | 1,467.08 | 1,365.77 | 6 |
| 2025-06-06 | 1,463.00 | 1,465.04 | 1,444.96 | 1,465.04 | 1,363.87 | 24 |
| 2025-06-05 | 1,451.81 | 1,463.00 | 1,438.32 | 1,445.47 | 1,345.66 | 13 |
| 2025-06-04 | 1,465.74 | 1,467.00 | 1,456.19 | 1,459.05 | 1,358.30 | 5 |
| 2025-06-03 | 1,453.56 | 1,461.15 | 1,440.32 | 1,453.29 | 1,352.94 | 75 |
| 2025-06-02 | 1,465.49 | 1,465.62 | 1,442.71 | 1,442.71 | 1,343.09 | 29 |
| 2025-05-30 | 1,464.77 | 1,465.45 | 1,451.79 | 1,460.84 | 1,359.96 | 25 |
| 2025-05-29 | 1,450.00 | 1,465.41 | 1,430.97 | 1,462.54 | 1,361.55 | 19 |
| 2025-05-28 | 1,440.44 | 1,472.20 | 1,440.44 | 1,462.50 | 1,361.51 | 6 |
| 2025-05-27 | 1,450.06 | 1,455.52 | 1,435.43 | 1,452.16 | 1,351.88 | 7 |
| 2025-05-23 | 1,395.69 | 1,435.27 | 1,390.00 | 1,435.27 | 1,336.16 | 8 |
| 2025-05-22 | 1,407.48 | 1,412.82 | 1,400.14 | 1,409.05 | 1,311.75 | 7 |
| 2025-05-21 | 1,446.82 | 1,455.27 | 1,407.79 | 1,408.73 | 1,311.45 | 5 |
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.