TransDigm Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1,249.33 | 1,258.24 | 1,237.96 | 1,254.29 | 1,167.68 | 415 |
| 2024-11-18 | 1,255.00 | 1,264.12 | 1,242.99 | 1,253.08 | 1,166.55 | 135 |
| 2024-11-15 | 1,265.00 | 1,278.50 | 1,240.21 | 1,252.71 | 1,166.21 | 794 |
| 2024-11-14 | 1,363.02 | 1,363.02 | 1,268.03 | 1,268.03 | 1,180.47 | 176 |
| 2024-11-13 | 1,361.40 | 1,378.26 | 1,353.44 | 1,365.27 | 1,270.99 | 120 |
| 2024-11-12 | 1,383.76 | 1,385.94 | 1,345.52 | 1,350.00 | 1,256.78 | 135 |
| 2024-11-11 | 1,361.04 | 1,384.40 | 1,361.04 | 1,376.69 | 1,281.63 | 181 |
| 2024-11-08 | 1,335.00 | 1,366.20 | 1,328.00 | 1,366.20 | 1,271.86 | 168 |
| 2024-11-07 | 1,331.70 | 1,345.29 | 1,314.10 | 1,327.97 | 1,236.27 | 324 |
| 2024-11-06 | 1,393.90 | 1,393.90 | 1,366.64 | 1,376.50 | 1,281.45 | 253 |
| 2024-11-05 | 1,319.07 | 1,335.06 | 1,313.00 | 1,334.80 | 1,242.63 | 79 |
| 2024-11-04 | 1,317.39 | 1,322.75 | 1,298.07 | 1,319.00 | 1,227.92 | 86 |
| 2024-11-01 | 1,315.56 | 1,315.56 | 1,301.80 | 1,303.76 | 1,213.73 | 66 |
| 2024-10-31 | 1,315.00 | 1,330.37 | 1,300.97 | 1,306.67 | 1,216.44 | 63 |
| 2024-10-30 | 1,334.76 | 1,342.62 | 1,332.07 | 1,337.65 | 1,245.28 | 36 |
| 2024-10-29 | 1,325.00 | 1,340.86 | 1,325.00 | 1,340.01 | 1,247.48 | 27 |
| 2024-10-28 | 1,365.56 | 1,365.56 | 1,343.89 | 1,344.70 | 1,251.84 | 49 |
| 2024-10-25 | 1,361.75 | 1,361.80 | 1,340.98 | 1,352.62 | 1,259.22 | 180 |
| 2024-10-24 | 1,348.37 | 1,374.37 | 1,344.31 | 1,355.69 | 1,262.07 | 169 |
| 2024-10-23 | 1,350.46 | 1,369.00 | 1,344.23 | 1,359.84 | 1,265.93 | 17,269 |
| 2024-10-22 | 1,376.65 | 1,382.97 | 1,337.59 | 1,354.30 | 1,260.78 | 67 |
| 2024-10-21 | 1,402.72 | 1,408.28 | 1,375.06 | 1,387.38 | 1,291.58 | 154 |
| 2024-10-18 | 1,408.00 | 1,419.09 | 1,390.50 | 1,393.73 | 1,297.49 | 12 |
| 2024-10-17 | 1,399.01 | 1,414.75 | 1,379.80 | 1,408.68 | 1,311.41 | 93 |
| 2024-10-16 | 1,382.39 | 1,401.66 | 1,375.20 | 1,389.25 | 1,293.32 | 92 |
| 2024-10-15 | 1,423.09 | 1,425.01 | 1,390.00 | 1,404.00 | 1,307.05 | 154 |
| 2024-10-14 | 1,419.69 | 1,424.40 | 1,410.78 | 1,410.78 | 1,313.36 | 146 |
| 2024-10-11 | 1,389.78 | 1,402.10 | 1,369.78 | 1,399.99 | 1,303.32 | 91 |
| 2024-10-10 | 1,386.98 | 1,386.98 | 1,359.60 | 1,367.39 | 1,272.97 | 164 |
| 2024-10-09 | 1,356.40 | 1,385.29 | 1,356.40 | 1,381.98 | 1,286.55 | 26 |
| 2024-10-08 | 1,365.86 | 1,372.31 | 1,360.00 | 1,370.54 | 1,275.90 | 42 |
| 2024-10-07 | 1,359.00 | 1,369.18 | 1,341.91 | 1,360.07 | 1,266.15 | 34 |
| 2024-10-04 | 1,349.27 | 1,360.77 | 1,333.12 | 1,351.78 | 1,258.44 | 424 |
| 2024-10-03 | 1,447.57 | 1,447.57 | 1,416.73 | 1,418.90 | 1,251.10 | 97 |
| 2024-10-02 | 1,442.21 | 1,450.33 | 1,428.57 | 1,447.45 | 1,276.27 | 125 |
| 2024-10-01 | 1,430.00 | 1,443.05 | 1,419.12 | 1,436.96 | 1,267.02 | 320 |
| 2024-09-30 | 1,402.51 | 1,408.55 | 1,391.13 | 1,408.20 | 1,241.67 | 63 |
| 2024-09-27 | 1,403.79 | 1,408.40 | 1,393.36 | 1,402.14 | 1,236.32 | 63 |
| 2024-09-26 | 1,424.26 | 1,435.00 | 1,405.46 | 1,407.79 | 1,241.30 | 5,624 |
| 2024-09-25 | 1,429.82 | 1,434.21 | 1,416.02 | 1,420.56 | 1,252.56 | 197 |
| 2024-09-24 | 1,415.38 | 1,426.01 | 1,399.85 | 1,417.50 | 1,249.87 | 75 |
| 2024-09-23 | 1,407.34 | 1,419.68 | 1,407.34 | 1,412.92 | 1,245.83 | 108 |
| 2024-09-20 | 1,397.00 | 1,410.50 | 1,388.99 | 1,401.93 | 1,236.14 | 91 |
| 2024-09-19 | 1,391.97 | 1,411.17 | 1,386.59 | 1,393.95 | 1,229.10 | 440 |
| 2024-09-18 | 1,381.82 | 1,394.09 | 1,377.41 | 1,394.09 | 1,229.22 | 30 |
| 2024-09-17 | 1,374.39 | 1,386.41 | 1,364.21 | 1,372.19 | 1,209.91 | 91 |
| 2024-09-16 | 1,367.57 | 1,390.97 | 1,366.60 | 1,380.67 | 1,217.39 | 59 |
| 2024-09-13 | 1,365.41 | 1,373.88 | 1,348.65 | 1,367.45 | 1,205.73 | 57 |
| 2024-09-12 | 1,332.03 | 1,347.04 | 1,322.01 | 1,344.07 | 1,185.12 | 44 |
| 2024-09-11 | 1,303.63 | 1,318.56 | 1,289.77 | 1,317.93 | 1,162.07 | 109 |
| 2024-09-10 | 1,303.00 | 1,316.39 | 1,297.95 | 1,305.82 | 1,151.39 | 78 |
| 2024-09-09 | 1,309.95 | 1,317.68 | 1,298.00 | 1,303.86 | 1,149.67 | 127 |
| 2024-09-06 | 1,342.94 | 1,342.94 | 1,297.92 | 1,299.00 | 1,145.38 | 69 |
| 2024-09-05 | 1,356.17 | 1,356.17 | 1,318.85 | 1,320.49 | 1,164.33 | 258 |
| 2024-09-04 | 1,311.69 | 1,352.40 | 1,311.69 | 1,348.47 | 1,189.00 | 50 |
| 2024-09-03 | 1,382.17 | 1,382.17 | 1,328.62 | 1,340.24 | 1,181.74 | 179 |
| 2024-08-30 | 1,359.24 | 1,377.49 | 1,358.37 | 1,358.37 | 1,197.73 | 75 |
| 2024-08-29 | 1,343.83 | 1,376.25 | 1,340.00 | 1,376.25 | 1,213.49 | 61 |
| 2024-08-28 | 1,339.00 | 1,339.00 | 1,328.46 | 1,331.45 | 1,173.99 | 59 |
| 2024-08-27 | 1,317.84 | 1,327.00 | 1,289.78 | 1,327.00 | 1,170.07 | 82 |
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.