TransDigm Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 135.66 | 135.66 | 135.66 | 135.66 | 124.67 | 1,180 |
| 2024-05-27 | 140.94 | 140.94 | 140.94 | 140.94 | 129.52 | 2 |
| 2024-05-24 | 138.00 | 138.00 | 138.00 | 138.00 | 126.82 | 1,180 |
| 2024-05-23 | 137.20 | 137.20 | 137.20 | 137.20 | 126.09 | 0 |
| 2024-05-22 | 137.20 | 137.20 | 137.20 | 137.20 | 126.09 | 164 |
| 2024-05-21 | 135.00 | 136.05 | 135.00 | 136.05 | 125.03 | 2,083 |
| 2024-05-20 | 133.00 | 134.29 | 133.00 | 134.29 | 123.41 | 722 |
| 2024-05-17 | 131.30 | 131.30 | 131.30 | 131.30 | 120.66 | 0 |
| 2024-05-16 | 131.30 | 131.30 | 131.30 | 131.30 | 120.66 | 0 |
| 2024-05-15 | 131.30 | 131.30 | 131.30 | 131.30 | 120.66 | 180 |
| 2024-05-14 | 133.42 | 133.42 | 133.42 | 133.42 | 122.61 | 0 |
| 2024-05-13 | 134.12 | 134.12 | 133.42 | 133.42 | 122.61 | 70 |
| 2024-05-10 | 135.66 | 135.66 | 135.66 | 135.66 | 124.67 | 76 |
| 2024-05-09 | 137.15 | 137.15 | 136.37 | 136.76 | 125.68 | 326 |
| 2024-05-08 | 133.64 | 133.64 | 133.64 | 133.64 | 122.81 | 1,068 |
| 2024-05-07 | 131.82 | 131.82 | 131.82 | 131.82 | 121.14 | 2 |
| 2024-05-06 | 131.69 | 131.69 | 131.17 | 131.17 | 120.54 | 1,247 |
| 2024-05-03 | 131.69 | 131.69 | 131.69 | 131.69 | 121.02 | 610 |
| 2024-05-02 | 130.00 | 130.00 | 130.00 | 130.00 | 119.47 | 40 |
| 2024-04-30 | 129.00 | 129.00 | 129.00 | 129.00 | 118.55 | 0 |
| 2024-04-29 | 129.00 | 129.00 | 129.00 | 129.00 | 118.55 | 0 |
| 2024-04-26 | 129.48 | 129.48 | 129.00 | 129.00 | 118.55 | 463 |
| 2024-04-25 | 129.80 | 130.00 | 129.80 | 130.00 | 119.47 | 304 |
| 2024-04-24 | 127.56 | 127.56 | 127.56 | 127.56 | 117.23 | 0 |
| 2024-04-23 | 127.56 | 127.56 | 127.56 | 127.56 | 117.23 | 1,860 |
| 2024-04-22 | 124.56 | 124.56 | 124.56 | 124.56 | 114.47 | 144 |
| 2024-04-19 | 127.00 | 127.00 | 123.00 | 123.00 | 113.04 | 96 |
| 2024-04-18 | 127.74 | 127.74 | 126.86 | 126.86 | 116.58 | 190 |
| 2024-04-17 | 128.61 | 128.61 | 128.61 | 128.61 | 118.19 | 0 |
| 2024-04-16 | 128.61 | 128.61 | 128.61 | 128.61 | 118.19 | 45 |
| 2024-04-15 | 124.40 | 124.40 | 124.40 | 124.40 | 114.32 | 0 |
| 2024-04-12 | 124.40 | 124.40 | 124.40 | 124.40 | 114.32 | 0 |
| 2024-04-11 | 124.40 | 124.40 | 124.40 | 124.40 | 114.32 | 0 |
| 2024-04-10 | 124.40 | 124.40 | 124.40 | 124.40 | 114.32 | 0 |
| 2024-04-09 | 124.40 | 124.40 | 124.40 | 124.40 | 114.32 | 0 |
| 2024-04-08 | 124.40 | 124.40 | 124.40 | 124.40 | 114.32 | 0 |
| 2024-04-05 | 124.40 | 124.40 | 124.40 | 124.40 | 114.32 | 0 |
| 2024-04-04 | 124.40 | 124.40 | 124.40 | 124.40 | 114.32 | 0 |
| 2024-04-03 | 124.40 | 124.40 | 124.40 | 124.40 | 114.32 | 80 |
| 2024-04-02 | 121.92 | 121.92 | 121.92 | 121.92 | 112.04 | 0 |
| 2024-04-01 | 121.92 | 121.92 | 121.92 | 121.92 | 112.04 | 0 |
| 2024-03-28 | 121.92 | 121.92 | 121.92 | 121.92 | 112.04 | 0 |
| 2024-03-27 | 122.40 | 122.40 | 121.92 | 121.92 | 112.04 | 253 |
| 2024-03-26 | 123.67 | 123.67 | 123.67 | 123.67 | 113.65 | 0 |
| 2024-03-25 | 123.67 | 123.67 | 123.67 | 123.67 | 113.65 | 0 |
| 2024-03-22 | 123.67 | 123.67 | 123.67 | 123.67 | 113.65 | 3 |
| 2024-03-21 | 118.56 | 118.56 | 118.56 | 118.56 | 108.96 | 0 |
| 2024-03-20 | 118.56 | 118.56 | 118.56 | 118.56 | 108.96 | 0 |
| 2024-03-19 | 118.56 | 118.56 | 118.56 | 118.56 | 108.96 | 7 |
| 2024-03-18 | 119.55 | 119.55 | 119.55 | 119.55 | 109.87 | 673 |
| 2024-03-15 | 117.85 | 117.85 | 117.85 | 117.85 | 108.30 | 0 |
| 2024-03-14 | 117.85 | 117.85 | 117.85 | 117.85 | 108.30 | 2,420 |
| 2024-03-13 | 116.27 | 116.27 | 116.27 | 116.27 | 106.85 | 0 |
| 2024-03-12 | 116.27 | 116.27 | 116.27 | 116.27 | 106.85 | 3 |
| 2024-03-11 | 114.00 | 114.00 | 114.00 | 114.00 | 104.77 | 93 |
| 2024-03-08 | 116.16 | 116.16 | 116.16 | 116.16 | 106.75 | 0 |
| 2024-03-07 | 116.16 | 116.16 | 116.16 | 116.16 | 106.75 | 0 |
| 2024-03-06 | 116.16 | 116.16 | 116.16 | 116.16 | 106.75 | 3 |
| 2024-03-05 | 117.60 | 117.60 | 117.60 | 117.60 | 108.07 | 0 |
| 2024-03-04 | 117.60 | 117.60 | 117.60 | 117.60 | 108.07 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-01 | 6.7035 USD |
| 2024-10-03 | 5.9915 USD |
| 2023-11-17 | 2.3942 USD |
| 2022-08-18 | 9.3281 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.