TransDigm Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	113.78	113.78	113.78	113.78	113.78	5,800
2026-04-28	115.21	115.21	115.21	115.21	115.21	130
2026-04-27	115.19	115.19	115.19	115.19	115.19	4
2026-04-24	117.00	117.00	117.00	117.00	117.00	0
2026-04-23	116.99	117.00	116.99	117.00	117.00	600
2026-04-22	117.61	117.61	117.61	117.61	117.61	2
2026-04-20	126.22	126.22	126.22	126.22	126.22	3
2026-04-17	126.23	126.24	126.23	126.24	126.24	3
2026-04-16	123.64	123.64	123.64	123.64	123.64	12
2026-04-15	123.85	123.85	123.85	123.85	123.85	0
2026-04-14	123.85	123.85	123.85	123.85	123.85	0
2026-04-13	123.85	123.85	123.85	123.85	123.85	0
2026-04-10	123.85	123.85	123.85	123.85	123.85	0
2026-04-09	123.85	123.85	123.85	123.85	123.85	1
2026-04-08	124.07	124.30	123.85	123.85	123.85	65
2026-04-07	121.30	121.30	120.73	120.73	120.73	276
2026-04-06	119.15	122.03	119.15	121.45	121.45	21
2026-04-02	119.00	119.00	119.00	119.00	119.00	0
2026-04-01	119.00	119.00	119.00	119.00	119.00	0
2026-03-31	119.00	119.00	119.00	119.00	119.00	30
2026-03-30	119.63	119.63	119.63	119.63	119.63	0
2026-03-27	119.63	119.63	119.63	119.63	119.63	10
2026-03-26	122.71	122.71	122.71	122.71	122.71	0
2026-03-25	122.71	122.71	122.71	122.71	122.71	0
2026-03-24	122.71	122.71	122.71	122.71	122.71	0
2026-03-23	122.71	122.71	122.71	122.71	122.71	1
2026-03-20	127.41	127.41	127.41	127.41	127.41	0
2026-03-19	127.41	127.41	127.41	127.41	127.41	0
2026-03-18	127.41	127.41	127.41	127.41	127.41	0
2026-03-17	127.41	127.41	127.41	127.41	127.41	1
2026-03-16	128.84	128.84	128.84	128.84	128.84	0
2026-03-13	128.84	128.84	128.84	128.84	128.84	0
2026-03-12	128.84	128.84	128.84	128.84	128.84	0
2026-03-11	130.00	130.00	128.84	128.84	128.84	501
2026-03-10	134.98	134.98	134.98	134.98	134.98	0
2026-03-09	134.98	134.98	134.98	134.98	134.98	0
2026-03-06	134.98	134.98	134.98	134.98	134.98	5
2026-03-05	137.44	137.44	137.44	137.44	137.44	1
2026-03-04	137.90	137.90	137.44	137.44	137.44	25,403
2026-03-03	138.06	138.06	138.06	138.06	138.06	0
2026-03-02	138.06	138.06	138.06	138.06	138.06	0
2026-02-27	138.06	138.06	138.06	138.06	138.06	0
2026-02-26	138.06	138.06	138.06	138.06	138.06	0
2026-02-25	138.06	138.06	138.06	138.06	138.06	0
2026-02-24	138.06	138.06	138.06	138.06	138.06	0
2026-02-23	138.06	138.06	138.06	138.06	138.06	0
2026-02-20	138.06	138.06	138.06	138.06	138.06	1,300
2026-02-19	134.39	134.39	134.39	134.39	134.39	0
2026-02-18	134.39	134.39	134.39	134.39	134.39	0
2026-02-13	134.42	134.94	134.39	134.39	134.39	7
2026-02-12	134.94	134.94	134.94	134.94	134.94	3
2026-02-11	134.94	134.94	134.94	134.94	134.94	0
2026-02-10	134.94	134.94	134.94	134.94	134.94	0
2026-02-09	134.94	134.94	134.94	134.94	134.94	0
2026-02-06	134.94	134.94	134.94	134.94	134.94	1,400
2026-02-05	130.97	132.48	130.97	132.48	132.48	2
2026-02-04	132.48	133.81	132.40	133.81	133.81	20,408
2026-02-03	150.16	150.16	150.16	150.16	150.16	0
2026-02-02	151.87	151.87	150.16	150.16	150.16	2,806
2026-01-30	148.82	148.82	148.50	148.82	148.82	1,614

← NewerPage 3 of 21 · 1,246 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.