TransDigm Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 156.66 | 156.66 | 156.66 | 156.66 | 149.66 | 1 |
| 2025-05-13 | 159.73 | 162.08 | 159.73 | 160.52 | 153.35 | 3 |
| 2025-05-12 | 159.52 | 159.52 | 159.52 | 159.52 | 152.39 | 1 |
| 2025-05-09 | 154.59 | 154.59 | 154.40 | 154.40 | 147.50 | 700 |
| 2025-05-08 | 157.38 | 158.14 | 157.38 | 158.14 | 151.07 | 125 |
| 2025-05-07 | 159.48 | 159.48 | 159.48 | 159.48 | 152.35 | 170 |
| 2025-05-06 | 157.27 | 158.15 | 157.27 | 158.00 | 150.94 | 1,877 |
| 2025-05-05 | 169.12 | 169.12 | 167.18 | 167.61 | 160.12 | 2,702 |
| 2025-05-02 | 163.89 | 164.80 | 163.89 | 164.80 | 157.44 | 3 |
| 2025-04-30 | 157.18 | 157.18 | 157.18 | 157.18 | 150.16 | 1 |
| 2025-04-29 | 160.00 | 160.00 | 160.00 | 160.00 | 152.85 | 1 |
| 2025-04-28 | 156.80 | 156.80 | 156.80 | 156.80 | 149.79 | 0 |
| 2025-04-25 | 156.80 | 156.80 | 156.80 | 156.80 | 149.79 | 300 |
| 2025-04-24 | 150.38 | 150.38 | 150.38 | 150.38 | 143.66 | 0 |
| 2025-04-23 | 150.38 | 150.38 | 150.38 | 150.38 | 143.66 | 0 |
| 2025-04-22 | 150.38 | 150.38 | 150.38 | 150.38 | 143.66 | 14 |
| 2025-04-17 | 156.52 | 156.52 | 156.45 | 156.45 | 149.46 | 1,700 |
| 2025-04-16 | 158.88 | 159.68 | 158.88 | 159.68 | 152.54 | 359 |
| 2025-04-15 | 155.85 | 155.85 | 155.85 | 155.85 | 148.89 | 0 |
| 2025-04-14 | 155.85 | 155.85 | 155.85 | 155.85 | 148.89 | 14 |
| 2025-04-11 | 152.76 | 153.75 | 152.76 | 153.75 | 146.88 | 1,101 |
| 2025-04-10 | 150.18 | 151.65 | 150.18 | 151.65 | 144.87 | 44 |
| 2025-04-09 | 153.45 | 155.55 | 153.45 | 155.55 | 148.60 | 2,714 |
| 2025-04-08 | 145.61 | 145.61 | 145.61 | 145.61 | 139.10 | 0 |
| 2025-04-07 | 146.18 | 146.18 | 145.61 | 145.61 | 139.10 | 13,000 |
| 2025-04-04 | 147.00 | 147.10 | 147.00 | 147.10 | 140.53 | 67 |
| 2025-04-03 | 152.96 | 152.96 | 152.96 | 152.96 | 146.12 | 1 |
| 2025-04-02 | 158.90 | 159.85 | 158.90 | 159.85 | 152.71 | 97 |
| 2025-04-01 | 158.12 | 159.36 | 158.12 | 159.00 | 151.89 | 293 |
| 2025-03-31 | 157.76 | 158.72 | 157.76 | 158.72 | 151.63 | 69 |
| 2025-03-28 | 159.20 | 159.20 | 159.20 | 159.20 | 152.09 | 0 |
| 2025-03-27 | 158.50 | 159.20 | 158.50 | 159.20 | 152.09 | 40 |
| 2025-03-26 | 157.65 | 157.65 | 157.65 | 157.65 | 150.60 | 0 |
| 2025-03-25 | 157.65 | 157.65 | 157.65 | 157.65 | 150.60 | 0 |
| 2025-03-24 | 145.65 | 158.30 | 145.65 | 157.65 | 150.60 | 11,262 |
| 2025-03-21 | 153.31 | 153.31 | 153.31 | 153.31 | 146.46 | 0 |
| 2025-03-20 | 153.31 | 153.31 | 153.31 | 153.31 | 146.46 | 1 |
| 2025-03-19 | 154.65 | 154.65 | 154.65 | 154.65 | 147.74 | 1 |
| 2025-03-18 | 153.98 | 153.98 | 153.98 | 153.98 | 147.10 | 0 |
| 2025-03-17 | 153.15 | 154.93 | 152.81 | 153.98 | 147.10 | 100 |
| 2025-03-14 | 154.05 | 155.44 | 153.60 | 154.50 | 147.60 | 5,300 |
| 2025-03-13 | 154.80 | 154.81 | 154.80 | 154.81 | 147.89 | 3,200 |
| 2025-03-12 | 152.78 | 152.78 | 152.78 | 152.78 | 145.95 | 0 |
| 2025-03-11 | 152.78 | 152.78 | 152.78 | 152.78 | 145.95 | 0 |
| 2025-03-10 | 152.78 | 152.78 | 152.78 | 152.78 | 145.95 | 9 |
| 2025-03-07 | 153.50 | 154.29 | 153.50 | 154.29 | 147.39 | 510 |
| 2025-03-06 | 159.20 | 159.20 | 159.20 | 159.20 | 152.09 | 0 |
| 2025-03-05 | 157.44 | 159.20 | 157.44 | 159.20 | 152.09 | 20 |
| 2025-02-28 | 157.75 | 161.10 | 157.75 | 160.40 | 153.23 | 1,147 |
| 2025-02-27 | 156.70 | 156.70 | 156.70 | 156.70 | 149.70 | 7 |
| 2025-02-26 | 156.20 | 156.20 | 156.20 | 156.20 | 149.22 | 129 |
| 2025-02-25 | 150.55 | 150.55 | 150.55 | 150.55 | 143.82 | 0 |
| 2025-02-24 | 150.15 | 150.55 | 150.15 | 150.55 | 143.82 | 9 |
| 2025-02-21 | 150.15 | 150.15 | 150.15 | 150.15 | 143.44 | 0 |
| 2025-02-20 | 150.15 | 150.15 | 150.15 | 150.15 | 143.44 | 2 |
| 2025-02-19 | 148.05 | 148.05 | 148.05 | 148.05 | 141.43 | 0 |
| 2025-02-18 | 148.05 | 148.05 | 148.05 | 148.05 | 141.43 | 2 |
| 2025-02-17 | 151.10 | 151.10 | 151.10 | 151.10 | 144.35 | 1 |
| 2025-02-14 | 149.96 | 150.55 | 149.96 | 150.55 | 143.82 | 6 |
| 2025-02-13 | 153.69 | 153.92 | 153.03 | 153.03 | 146.19 | 94 |
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.