TransDigm Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	140.79	140.79	140.79	140.79	140.79	20
2025-10-29	141.10	141.10	141.10	141.10	141.10	50
2025-10-28	143.89	143.89	143.51	143.51	143.51	65
2025-10-27	145.27	146.00	145.27	146.00	146.00	51
2025-10-24	145.09	145.96	145.09	145.96	145.96	141
2025-10-23	144.18	144.18	144.18	144.18	144.18	1,737
2025-10-22	143.00	143.55	143.00	143.55	143.55	1,738
2025-10-21	141.50	142.27	141.50	142.27	142.27	18
2025-10-20	138.24	140.00	138.24	140.00	140.00	2,487
2025-10-17	136.22	137.25	136.22	137.25	137.25	91
2025-10-16	137.72	137.72	136.45	136.92	136.92	183
2025-10-15	140.95	140.95	136.35	136.35	136.35	6,888
2025-10-14	142.17	143.57	142.17	143.57	143.57	134
2025-10-13	139.17	140.69	139.17	140.69	140.69	50
2025-10-10	137.19	137.19	137.19	137.19	137.19	0
2025-10-09	137.19	137.19	137.19	137.19	137.19	0
2025-10-08	137.78	137.88	136.97	137.19	137.19	2,313
2025-10-07	138.65	138.65	137.97	138.45	138.45	12,112
2025-10-06	136.93	136.93	136.93	136.93	136.93	131
2025-10-03	137.33	138.00	137.33	138.00	138.00	37
2025-10-02	137.63	139.00	137.63	139.00	139.00	198
2025-10-01	138.04	140.28	138.04	139.16	139.16	29
2025-09-30	138.04	138.04	138.04	138.04	138.04	0
2025-09-29	138.04	138.04	138.04	138.04	138.04	0
2025-09-26	138.46	138.60	138.04	138.04	138.04	65
2025-09-25	138.60	138.60	138.60	138.60	138.60	0
2025-09-24	139.02	139.58	138.46	138.60	138.60	510
2025-09-23	138.45	138.45	138.45	138.45	138.45	0
2025-09-22	136.64	138.45	136.64	138.45	138.45	49,504
2025-09-19	136.62	136.62	135.45	135.94	135.94	47
2025-09-18	135.99	135.99	135.54	135.81	135.81	131
2025-09-17	136.80	136.80	136.80	136.80	136.80	0
2025-09-16	136.80	136.80	136.80	136.80	136.80	1
2025-09-15	137.88	137.88	137.00	137.00	137.00	1,665
2025-09-12	136.71	136.71	136.64	136.64	136.64	110
2025-09-11	138.65	140.00	138.65	139.86	139.86	19
2025-09-10	143.08	143.08	140.83	140.83	140.83	5
2025-09-09	139.86	140.84	139.58	140.84	140.84	1,405
2025-09-08	135.38	137.90	135.38	137.90	137.90	24
2025-09-05	138.04	138.18	135.38	137.76	137.76	2,447
2025-09-04	139.53	139.53	139.43	139.47	139.47	16
2025-09-03	141.30	141.79	140.50	140.63	140.63	145
2025-09-02	142.27	143.73	141.09	141.19	141.19	157
2025-09-01	149.90	149.90	141.06	141.09	141.09	267
2025-08-29	150.50	154.00	148.50	150.00	143.30	388
2025-08-28	158.55	158.55	148.95	150.09	143.38	1,356
2025-08-27	152.81	153.82	152.09	152.09	145.29	560
2025-08-26	151.54	152.81	151.00	152.81	145.98	210
2025-08-25	156.24	156.24	150.86	150.86	144.12	685
2025-08-22	153.45	153.63	152.82	152.82	145.99	229
2025-08-21	153.60	153.60	153.60	153.60	146.74	3
2025-08-20	154.50	154.50	152.50	152.55	145.73	6,065
2025-08-19	151.35	151.35	151.35	151.35	144.59	0
2025-08-18	151.05	151.65	150.15	151.35	144.59	91
2025-08-15	150.02	150.02	149.55	149.55	142.87	100
2025-08-14	154.50	154.50	152.10	152.55	145.73	665
2025-08-13	151.95	151.95	151.95	151.95	145.16	0
2025-08-12	151.95	151.95	151.95	151.95	145.16	843
2025-08-11	151.36	151.36	151.36	151.36	144.60	0
2025-08-08	151.18	155.04	150.24	151.36	144.60	3,278

← NewerPage 5 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.