TransDigm Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 117.60 | 117.60 | 117.60 | 117.60 | 108.07 | 107 |
| 2024-02-29 | 117.24 | 117.24 | 117.24 | 117.24 | 107.74 | 0 |
| 2024-02-28 | 117.24 | 117.24 | 117.24 | 117.24 | 107.74 | 0 |
| 2024-02-27 | 117.09 | 117.24 | 117.09 | 117.24 | 107.74 | 167 |
| 2024-02-26 | 114.18 | 114.18 | 114.18 | 114.18 | 104.93 | 0 |
| 2024-02-23 | 114.18 | 114.18 | 114.18 | 114.18 | 104.93 | 0 |
| 2024-02-22 | 114.18 | 114.18 | 114.18 | 114.18 | 104.93 | 0 |
| 2024-02-21 | 114.18 | 114.18 | 114.18 | 114.18 | 104.93 | 0 |
| 2024-02-20 | 114.18 | 114.18 | 114.18 | 114.18 | 104.93 | 1,439 |
| 2024-02-19 | 114.40 | 114.40 | 114.40 | 114.40 | 105.13 | 0 |
| 2024-02-16 | 114.40 | 114.40 | 114.40 | 114.40 | 105.13 | 0 |
| 2024-02-15 | 114.40 | 114.40 | 114.40 | 114.40 | 105.13 | 0 |
| 2024-02-14 | 114.40 | 114.40 | 114.40 | 114.40 | 105.13 | 0 |
| 2024-02-09 | 114.40 | 114.40 | 114.40 | 114.40 | 105.13 | 10 |
| 2024-02-08 | 114.00 | 114.00 | 113.00 | 113.00 | 103.85 | 230 |
| 2024-02-07 | 112.97 | 112.97 | 112.97 | 112.97 | 103.82 | 0 |
| 2024-02-06 | 112.97 | 112.97 | 112.97 | 112.97 | 103.82 | 394 |
| 2024-02-05 | 113.40 | 113.40 | 113.40 | 113.40 | 104.21 | 1,439 |
| 2024-02-02 | 111.21 | 111.21 | 110.20 | 110.20 | 101.27 | 2 |
| 2024-02-01 | 106.59 | 106.59 | 106.59 | 106.59 | 97.955 | 0 |
| 2024-01-31 | 106.59 | 106.59 | 106.59 | 106.59 | 97.955 | 0 |
| 2024-01-30 | 106.59 | 106.59 | 106.59 | 106.59 | 97.955 | 0 |
| 2024-01-29 | 106.59 | 106.59 | 106.59 | 106.59 | 97.955 | 48 |
| 2024-01-26 | 106.50 | 106.50 | 105.80 | 105.80 | 97.229 | 2 |
| 2024-01-25 | 106.00 | 106.00 | 106.00 | 106.00 | 97.413 | 150 |
| 2024-01-24 | 105.71 | 105.71 | 105.71 | 105.71 | 97.147 | 1 |
| 2024-01-23 | 103.20 | 103.20 | 103.20 | 103.20 | 94.840 | 0 |
| 2024-01-22 | 103.20 | 103.20 | 103.20 | 103.20 | 94.840 | 0 |
| 2024-01-19 | 105.00 | 105.00 | 103.20 | 103.20 | 94.840 | 3 |
| 2024-01-18 | 97.000 | 97.000 | 97.000 | 97.000 | 89.142 | 0 |
| 2024-01-17 | 97.000 | 97.000 | 97.000 | 97.000 | 89.142 | 0 |
| 2024-01-16 | 97.000 | 97.000 | 97.000 | 97.000 | 89.142 | 0 |
| 2024-01-15 | 97.000 | 97.000 | 97.000 | 97.000 | 89.142 | 0 |
| 2024-01-12 | 97.000 | 97.000 | 97.000 | 97.000 | 89.142 | 0 |
| 2024-01-11 | 97.000 | 97.000 | 97.000 | 97.000 | 89.142 | 0 |
| 2024-01-10 | 97.000 | 97.000 | 97.000 | 97.000 | 89.142 | 0 |
| 2024-01-09 | 97.000 | 97.000 | 97.000 | 97.000 | 89.142 | 0 |
| 2024-01-08 | 97.000 | 97.000 | 97.000 | 97.000 | 89.142 | 0 |
| 2024-01-05 | 97.000 | 97.000 | 97.000 | 97.000 | 89.142 | 0 |
| 2024-01-04 | 97.000 | 97.000 | 97.000 | 97.000 | 89.142 | 0 |
| 2024-01-03 | 97.000 | 97.000 | 97.000 | 97.000 | 89.142 | 2 |
| 2024-01-02 | 98.200 | 98.200 | 98.200 | 98.200 | 90.245 | 0 |
| 2023-12-28 | 98.200 | 98.200 | 98.200 | 98.200 | 90.245 | 9,700 |
| 2023-12-27 | 97.300 | 97.300 | 97.300 | 97.300 | 89.418 | 0 |
| 2023-12-26 | 97.300 | 97.300 | 97.300 | 97.300 | 89.418 | 0 |
| 2023-12-22 | 97.300 | 97.300 | 97.300 | 97.300 | 89.418 | 0 |
| 2023-12-21 | 97.300 | 97.300 | 97.300 | 97.300 | 89.418 | 150 |
| 2023-12-20 | 95.900 | 97.400 | 95.900 | 97.400 | 89.510 | 310 |
| 2023-12-19 | 97.700 | 97.800 | 96.900 | 96.900 | 89.050 | 650 |
| 2023-12-18 | 98.300 | 98.300 | 98.300 | 98.300 | 90.337 | 340 |
| 2023-12-15 | 93.960 | 93.960 | 93.960 | 93.960 | 86.349 | 0 |
| 2023-12-14 | 93.960 | 93.960 | 93.960 | 93.960 | 86.349 | 0 |
| 2023-12-13 | 93.960 | 93.960 | 93.960 | 93.960 | 86.349 | 0 |
| 2023-12-12 | 93.960 | 93.960 | 93.960 | 93.960 | 86.349 | 0 |
| 2023-12-11 | 93.960 | 93.960 | 93.960 | 93.960 | 86.349 | 0 |
| 2023-12-08 | 93.960 | 93.960 | 93.960 | 93.960 | 86.349 | 0 |
| 2023-12-07 | 93.960 | 93.960 | 93.960 | 93.960 | 86.349 | 0 |
| 2023-12-06 | 94.590 | 94.590 | 93.960 | 93.960 | 86.349 | 2 |
| 2023-12-05 | 95.670 | 95.670 | 95.670 | 95.670 | 87.920 | 0 |
| 2023-12-04 | 93.240 | 95.670 | 93.240 | 95.670 | 87.920 | 19 |
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.