TransDigm Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 152.70 | 154.50 | 152.25 | 154.50 | 147.60 | 128 |
| 2025-08-06 | 152.02 | 154.08 | 150.40 | 151.68 | 144.90 | 12,097 |
| 2025-08-05 | 163.44 | 163.44 | 153.90 | 154.26 | 147.37 | 11,625 |
| 2025-08-04 | 176.04 | 178.38 | 176.04 | 177.30 | 169.38 | 17,305 |
| 2025-08-01 | 180.16 | 180.16 | 174.60 | 174.60 | 166.80 | 5 |
| 2025-07-31 | 179.46 | 180.32 | 179.46 | 180.16 | 172.11 | 18 |
| 2025-07-30 | 179.10 | 181.80 | 179.10 | 181.80 | 173.68 | 8 |
| 2025-07-29 | 178.20 | 178.40 | 177.66 | 177.66 | 169.72 | 78 |
| 2025-07-28 | 180.00 | 180.00 | 180.00 | 180.00 | 171.96 | 1 |
| 2025-07-25 | 177.50 | 179.28 | 177.50 | 179.28 | 171.27 | 3 |
| 2025-07-24 | 176.94 | 177.12 | 176.58 | 176.58 | 168.69 | 8 |
| 2025-07-23 | 175.78 | 175.78 | 175.78 | 175.78 | 167.92 | 1 |
| 2025-07-22 | 179.10 | 179.10 | 179.10 | 179.10 | 171.10 | 0 |
| 2025-07-21 | 179.10 | 179.10 | 179.10 | 179.10 | 171.10 | 500 |
| 2025-07-18 | 179.20 | 179.20 | 179.20 | 179.20 | 171.19 | 1 |
| 2025-07-17 | 175.50 | 177.00 | 175.50 | 177.00 | 169.09 | 102 |
| 2025-07-16 | 174.60 | 174.60 | 174.60 | 174.60 | 166.80 | 1 |
| 2025-07-15 | 176.58 | 176.94 | 176.22 | 176.58 | 168.69 | 43 |
| 2025-07-14 | 174.68 | 176.46 | 174.68 | 176.46 | 168.57 | 6 |
| 2025-07-11 | 172.38 | 172.38 | 172.38 | 172.38 | 164.68 | 1 |
| 2025-07-10 | 170.24 | 170.24 | 170.20 | 170.20 | 162.59 | 72 |
| 2025-07-09 | 167.28 | 167.28 | 167.28 | 167.28 | 159.80 | 0 |
| 2025-07-08 | 167.45 | 167.45 | 166.77 | 167.28 | 159.80 | 40 |
| 2025-07-07 | 166.20 | 167.90 | 166.20 | 166.60 | 159.15 | 525 |
| 2025-07-04 | 165.76 | 165.76 | 165.76 | 165.76 | 158.35 | 0 |
| 2025-07-03 | 165.76 | 165.76 | 165.76 | 165.76 | 158.35 | 1 |
| 2025-07-02 | 164.80 | 164.80 | 164.80 | 164.80 | 157.44 | 0 |
| 2025-07-01 | 164.80 | 164.80 | 164.80 | 164.80 | 157.44 | 0 |
| 2025-06-30 | 164.00 | 165.28 | 163.52 | 164.80 | 157.44 | 33 |
| 2025-06-27 | 163.36 | 163.36 | 163.36 | 163.36 | 156.06 | 1 |
| 2025-06-26 | 164.00 | 164.00 | 162.24 | 162.72 | 155.45 | 24 |
| 2025-06-25 | 163.36 | 163.36 | 161.92 | 162.56 | 155.30 | 1,325 |
| 2025-06-24 | 160.80 | 160.80 | 160.80 | 160.80 | 153.61 | 0 |
| 2025-06-23 | 159.84 | 160.80 | 159.84 | 160.80 | 153.61 | 2 |
| 2025-06-20 | 157.12 | 157.12 | 157.12 | 157.12 | 150.10 | 0 |
| 2025-06-18 | 157.12 | 157.12 | 157.12 | 157.12 | 150.10 | 50 |
| 2025-06-17 | 157.60 | 157.60 | 157.60 | 157.60 | 150.56 | 0 |
| 2025-06-16 | 157.44 | 157.60 | 157.44 | 157.60 | 150.56 | 22 |
| 2025-06-13 | 160.32 | 160.32 | 160.32 | 160.32 | 153.16 | 0 |
| 2025-06-12 | 160.64 | 160.80 | 160.32 | 160.32 | 153.16 | 108 |
| 2025-06-11 | 160.48 | 160.48 | 160.48 | 160.48 | 153.31 | 0 |
| 2025-06-10 | 160.16 | 160.64 | 160.16 | 160.48 | 153.31 | 132 |
| 2025-06-09 | 164.00 | 164.00 | 164.00 | 164.00 | 156.67 | 0 |
| 2025-06-06 | 164.00 | 164.00 | 164.00 | 164.00 | 156.67 | 3 |
| 2025-06-05 | 166.09 | 166.09 | 166.09 | 166.09 | 158.67 | 0 |
| 2025-06-04 | 166.09 | 166.09 | 166.09 | 166.09 | 158.67 | 0 |
| 2025-06-03 | 166.09 | 166.09 | 166.09 | 166.09 | 158.67 | 0 |
| 2025-06-02 | 166.09 | 166.09 | 166.09 | 166.09 | 158.67 | 1 |
| 2025-05-30 | 166.09 | 166.09 | 166.09 | 166.09 | 158.67 | 0 |
| 2025-05-29 | 165.50 | 166.60 | 165.41 | 166.09 | 158.67 | 382 |
| 2025-05-28 | 165.60 | 167.52 | 165.60 | 167.52 | 160.03 | 39 |
| 2025-05-27 | 164.80 | 165.28 | 164.80 | 164.96 | 157.59 | 674 |
| 2025-05-26 | 163.36 | 163.36 | 163.36 | 163.36 | 156.06 | 0 |
| 2025-05-23 | 161.60 | 163.36 | 161.60 | 163.36 | 156.06 | 135 |
| 2025-05-22 | 163.04 | 163.04 | 163.04 | 163.04 | 155.75 | 0 |
| 2025-05-21 | 163.04 | 163.04 | 163.04 | 163.04 | 155.75 | 0 |
| 2025-05-20 | 163.04 | 163.04 | 163.04 | 163.04 | 155.75 | 0 |
| 2025-05-19 | 162.56 | 163.04 | 162.56 | 163.04 | 155.75 | 281 |
| 2025-05-16 | 160.80 | 161.44 | 160.64 | 161.44 | 154.23 | 72 |
| 2025-05-15 | 157.20 | 157.20 | 157.20 | 157.20 | 150.17 | 1 |
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.