TransDigm Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 0 |
| 2026-01-28 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 0 |
| 2026-01-27 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 750 |
| 2026-01-26 | 149.74 | 150.16 | 149.74 | 150.16 | 150.16 | 2,690 |
| 2026-01-23 | 148.97 | 148.97 | 148.97 | 148.97 | 148.97 | 9 |
| 2026-01-22 | 153.61 | 153.61 | 151.06 | 151.06 | 151.06 | 18 |
| 2026-01-21 | 156.41 | 156.41 | 154.29 | 154.29 | 154.29 | 40 |
| 2026-01-20 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-01-19 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-01-16 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 40 |
| 2026-01-15 | 153.31 | 153.80 | 153.31 | 153.70 | 153.70 | 22 |
| 2026-01-14 | 151.47 | 151.74 | 151.47 | 151.74 | 151.74 | 3 |
| 2026-01-13 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | 0 |
| 2026-01-12 | 148.20 | 148.35 | 148.20 | 148.35 | 148.35 | 5 |
| 2026-01-09 | 147.61 | 147.61 | 147.61 | 147.61 | 147.61 | 0 |
| 2026-01-08 | 152.00 | 152.00 | 147.61 | 147.61 | 147.61 | 5 |
| 2026-01-07 | 148.37 | 148.37 | 148.37 | 148.37 | 148.37 | 0 |
| 2026-01-06 | 148.37 | 148.37 | 148.37 | 148.37 | 148.37 | 0 |
| 2026-01-05 | 148.51 | 148.51 | 148.37 | 148.37 | 148.37 | 96 |
| 2026-01-02 | 147.58 | 147.58 | 147.58 | 147.58 | 147.58 | 0 |
| 2025-12-30 | 147.58 | 147.58 | 147.58 | 147.58 | 147.58 | 0 |
| 2025-12-29 | 146.50 | 147.58 | 146.50 | 147.58 | 147.58 | 15 |
| 2025-12-26 | 146.37 | 146.37 | 146.37 | 146.37 | 146.37 | 1 |
| 2025-12-23 | 139.44 | 139.44 | 139.44 | 139.44 | 139.44 | 0 |
| 2025-12-22 | 139.44 | 139.44 | 139.44 | 139.44 | 139.44 | 0 |
| 2025-12-19 | 139.44 | 139.44 | 139.44 | 139.44 | 139.44 | 0 |
| 2025-12-18 | 139.45 | 139.45 | 139.44 | 139.44 | 139.44 | 300 |
| 2025-12-17 | 138.65 | 141.38 | 138.65 | 141.38 | 141.38 | 2 |
| 2025-12-16 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 0 |
| 2025-12-15 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 72 |
| 2025-12-12 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | 90 |
| 2025-12-11 | 142.28 | 142.28 | 142.28 | 142.28 | 142.28 | 0 |
| 2025-12-10 | 142.28 | 142.28 | 142.28 | 142.28 | 142.28 | 35 |
| 2025-12-09 | 147.09 | 147.09 | 147.06 | 147.06 | 147.06 | 6,200 |
| 2025-12-08 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | 1 |
| 2025-12-05 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | 75 |
| 2025-12-04 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | 0 |
| 2025-12-03 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | 0 |
| 2025-12-02 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | 0 |
| 2025-12-01 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | 0 |
| 2025-11-28 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | 1,500 |
| 2025-11-27 | 144.53 | 144.53 | 144.53 | 144.53 | 144.53 | 0 |
| 2025-11-26 | 144.53 | 144.53 | 144.53 | 144.53 | 144.53 | 800 |
| 2025-11-25 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 0 |
| 2025-11-24 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 0 |
| 2025-11-21 | 143.99 | 146.10 | 143.99 | 146.10 | 146.10 | 1,071 |
| 2025-11-19 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2025-11-18 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2025-11-17 | 142.80 | 143.00 | 142.80 | 143.00 | 143.00 | 14 |
| 2025-11-14 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0 |
| 2025-11-13 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 10,200 |
| 2025-11-12 | 138.16 | 138.16 | 138.16 | 138.16 | 138.16 | 13,200 |
| 2025-11-11 | 136.93 | 136.93 | 135.10 | 136.14 | 136.14 | 146 |
| 2025-11-10 | 137.08 | 137.10 | 136.93 | 136.93 | 136.93 | 60 |
| 2025-11-07 | 135.09 | 136.50 | 135.00 | 136.50 | 136.50 | 407 |
| 2025-11-06 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | 1 |
| 2025-11-05 | 139.17 | 141.32 | 136.84 | 136.84 | 136.84 | 14 |
| 2025-11-04 | 140.42 | 140.42 | 139.17 | 139.17 | 139.17 | 28 |
| 2025-11-03 | 139.68 | 140.56 | 139.68 | 140.56 | 140.56 | 21 |
| 2025-10-31 | 140.79 | 140.79 | 140.79 | 140.79 | 140.79 | 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.