TransDigm Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	153.69	153.92	153.03	153.03	146.19	94
2025-02-12	150.55	150.55	150.55	150.55	143.82	0
2025-02-11	150.55	150.55	150.55	150.55	143.82	0
2025-02-10	150.55	150.55	150.55	150.55	143.82	0
2025-02-07	150.55	150.55	150.55	150.55	143.82	0
2025-02-06	152.00	152.00	148.00	150.55	143.82	11,811
2025-02-05	149.96	150.55	148.50	150.55	143.82	26
2025-02-04	152.00	152.00	151.50	151.50	144.73	23,201
2025-02-03	160.32	160.32	155.32	155.52	148.57	1,940
2025-01-31	160.32	160.32	160.32	160.32	153.16	0
2025-01-30	160.32	160.32	160.32	160.32	153.16	44
2025-01-29	158.27	158.27	156.87	156.87	149.86	2,322
2025-01-28	158.55	158.55	158.55	158.55	151.46	0
2025-01-27	158.49	159.23	158.49	158.55	151.46	12,705
2025-01-24	162.56	162.56	162.56	162.56	155.30	0
2025-01-23	162.56	162.56	162.56	162.56	155.30	4
2025-01-22	161.92	161.92	161.92	161.92	154.68	0
2025-01-21	161.92	161.92	161.76	161.92	154.68	131
2025-01-20	161.58	163.00	161.58	163.00	155.72	65
2025-01-17	156.96	162.72	156.96	162.08	154.84	9
2025-01-16	155.20	155.20	155.20	155.20	148.26	0
2025-01-15	161.28	161.28	155.20	155.20	148.26	19
2025-01-14	155.04	155.04	155.04	155.04	148.11	18
2025-01-13	153.30	153.30	153.30	153.30	146.45	1
2025-01-10	155.60	155.89	155.60	155.89	148.92	149
2025-01-09	150.77	150.77	150.77	150.77	144.03	0
2025-01-08	150.77	150.77	150.77	150.77	144.03	0
2025-01-07	150.77	150.77	150.77	150.77	144.03	1
2025-01-06	149.96	156.50	149.96	151.70	144.92	154
2025-01-03	149.96	153.93	149.96	150.16	143.45	16,700
2025-01-02	159.20	159.20	152.89	152.89	146.06	16
2024-12-30	158.72	159.20	155.36	159.20	152.09	68
2024-12-27	162.08	162.08	159.68	160.16	153.00	208
2024-12-26	161.67	161.76	159.46	159.80	152.66	170
2024-12-23	158.72	159.20	156.48	159.20	152.09	163
2024-12-20	153.12	155.36	150.56	154.88	147.96	119
2024-12-19	157.44	157.44	152.96	153.55	146.69	313
2024-12-18	157.44	160.16	151.84	156.64	149.64	124
2024-12-17	155.68	160.48	154.40	154.88	147.96	84
2024-12-16	153.90	156.00	153.00	154.00	147.12	504
2024-12-13	152.70	153.15	149.85	151.10	144.35	57
2024-12-12	149.92	150.88	147.00	150.00	143.30	118
2024-12-11	155.52	155.68	148.96	148.96	142.30	320
2024-12-10	157.12	157.12	151.65	153.75	146.88	286
2024-12-09	155.52	155.68	150.56	153.76	146.89	123
2024-12-06	156.32	156.96	150.72	154.00	147.12	97
2024-12-05	159.36	159.52	152.80	155.68	148.72	421
2024-12-04	155.52	159.68	152.00	159.45	152.32	334
2024-12-03	156.90	156.90	152.25	152.40	145.59	41
2024-12-02	153.15	156.48	150.90	153.75	146.88	1,222
2024-11-29	154.08	154.20	149.85	151.80	145.02	219
2024-11-28	148.75	151.63	148.75	151.55	144.78	121
2024-11-27	149.44	149.44	145.00	148.64	142.00	246
2024-11-26	147.45	147.90	144.90	144.90	138.42	129
2024-11-25	147.75	148.05	140.00	145.65	139.14	12,638
2024-11-22	144.34	147.28	142.66	147.28	140.70	75
2024-11-21	150.30	153.00	145.42	145.42	138.92	81
2024-11-19	147.36	147.56	142.56	145.32	138.83	93
2024-11-18	147.00	147.75	143.40	144.40	137.95	1,292
2024-11-14	154.24	161.28	146.72	146.72	140.16	205

← NewerPage 8 of 21 · 1,251 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.