TransDigm Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	127.02	127.02	125.75	125.75	125.75	2
2026-07-23	123.49	124.10	123.15	123.59	123.59	1,018
2026-07-22	122.39	122.39	122.39	122.39	122.39	0
2026-07-21	122.87	122.87	122.15	122.39	122.39	11
2026-07-20	122.89	122.89	122.89	122.89	122.89	110
2026-07-17	127.75	127.75	127.75	127.75	127.75	20
2026-07-16	125.83	125.83	124.79	125.31	125.31	85
2026-07-15	122.70	124.91	121.60	124.91	124.91	12
2026-07-14	123.90	124.02	123.67	123.89	123.89	47
2026-07-13	132.35	132.35	132.35	132.35	132.35	0
2026-07-10	132.35	132.35	132.35	132.35	132.35	0
2026-07-09	132.99	132.99	131.96	132.35	132.35	181
2026-07-08	137.10	137.10	137.10	137.10	137.10	0
2026-07-07	137.10	137.10	137.10	137.10	137.10	3
2026-07-06	140.80	140.80	140.80	140.80	140.80	0
2026-07-03	140.80	140.80	140.80	140.80	140.80	0
2026-07-02	139.67	140.80	139.67	140.80	140.80	35
2026-07-01	137.33	137.47	136.35	136.35	136.35	116
2026-06-30	136.08	137.47	136.08	136.70	136.70	1,091
2026-06-29	138.03	138.03	136.64	137.90	137.90	98
2026-06-26	137.15	137.76	136.35	136.50	136.50	820
2026-06-25	138.06	138.06	138.06	138.06	138.06	25
2026-06-24	135.98	139.23	135.98	138.06	138.06	177
2026-06-23	133.56	133.56	133.56	133.56	133.56	0
2026-06-22	137.20	137.20	132.58	133.56	133.56	428
2026-06-19	134.97	134.97	134.95	134.95	134.95	6
2026-06-18	135.67	138.18	135.67	137.89	137.89	220
2026-06-17	134.80	135.33	134.54	134.93	134.93	49
2026-06-16	125.00	125.00	125.00	125.00	125.00	0
2026-06-15	125.00	125.00	125.00	125.00	125.00	0
2026-06-12	125.00	125.00	125.00	125.00	125.00	0
2026-06-11	125.00	125.00	125.00	125.00	125.00	500
2026-06-10	125.00	125.00	125.00	125.00	125.00	3
2026-06-09	124.79	124.79	124.79	124.79	124.79	0
2026-06-08	124.79	124.79	124.79	124.79	124.79	0
2026-06-05	124.79	124.79	124.79	124.79	124.79	0
2026-06-03	124.79	124.79	124.79	124.79	124.79	0
2026-06-02	124.79	124.79	124.79	124.79	124.79	2
2026-06-01	125.83	125.83	125.83	125.83	125.83	3
2026-05-29	125.55	125.55	125.55	125.55	125.55	0
2026-05-28	125.55	125.55	125.55	125.55	125.55	0
2026-05-27	124.31	125.55	124.31	125.55	125.55	31
2026-05-26	119.76	119.76	119.76	119.76	119.76	0
2026-05-25	119.76	119.76	119.76	119.76	119.76	0
2026-05-22	119.76	119.76	119.76	119.76	119.76	0
2026-05-21	119.76	119.76	119.76	119.76	119.76	0
2026-05-20	120.64	120.64	119.76	119.76	119.76	3,491
2026-05-19	120.56	120.56	120.56	120.56	120.56	10
2026-05-18	118.49	118.49	118.31	118.31	118.31	2,210
2026-05-15	120.55	120.55	120.55	120.55	120.55	0
2026-05-14	120.55	120.55	120.55	120.55	120.55	0
2026-05-13	120.55	120.55	120.55	120.55	120.55	0
2026-05-12	120.55	120.55	120.55	120.55	120.55	0
2026-05-11	120.55	120.55	120.55	120.55	120.55	0
2026-05-08	120.55	120.55	120.55	120.55	120.55	20
2026-05-07	117.81	117.81	117.81	117.81	117.81	0
2026-05-06	117.81	117.81	117.81	117.81	117.81	0
2026-05-05	117.81	117.81	117.81	117.81	117.81	1
2026-05-04	114.73	114.73	114.73	114.73	114.73	5
2026-04-30	113.78	113.78	113.78	113.78	113.78	0

← NewerPage 2 of 21 · 1,250 trading daysOlder →

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.