TransDigm Group Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 158.24 | 160.16 | 156.90 | 160.16 | 153.00 | 349 |
| 2024-11-12 | 159.20 | 159.20 | 155.20 | 155.90 | 148.93 | 232 |
| 2024-11-11 | 159.68 | 160.48 | 158.40 | 160.32 | 153.16 | 186 |
| 2024-11-08 | 153.90 | 158.40 | 153.90 | 156.16 | 149.18 | 88 |
| 2024-11-07 | 154.40 | 154.40 | 149.76 | 151.99 | 145.20 | 3,119 |
| 2024-11-06 | 158.72 | 162.15 | 155.70 | 157.07 | 150.05 | 256 |
| 2024-11-05 | 156.16 | 157.12 | 151.65 | 153.00 | 146.16 | 38 |
| 2024-11-04 | 155.10 | 155.10 | 152.20 | 152.20 | 145.40 | 7 |
| 2024-11-01 | 154.50 | 154.50 | 150.75 | 152.85 | 146.02 | 1,776 |
| 2024-10-31 | 152.70 | 152.70 | 150.15 | 150.15 | 143.44 | 51 |
| 2024-10-30 | 154.35 | 155.40 | 153.75 | 154.35 | 147.45 | 80 |
| 2024-10-29 | 152.85 | 154.80 | 152.85 | 153.30 | 146.45 | 13 |
| 2024-10-28 | 153.90 | 154.35 | 153.01 | 153.70 | 146.83 | 1,609 |
| 2024-10-25 | 153.15 | 155.10 | 153.15 | 154.20 | 147.31 | 26 |
| 2024-10-24 | 154.80 | 156.16 | 153.15 | 153.60 | 146.74 | 52 |
| 2024-10-23 | 156.60 | 157.05 | 154.65 | 154.96 | 148.03 | 4,015 |
| 2024-10-22 | 155.04 | 155.04 | 152.48 | 153.92 | 147.04 | 82 |
| 2024-10-21 | 160.80 | 160.96 | 156.80 | 157.60 | 150.56 | 63 |
| 2024-10-18 | 158.88 | 159.20 | 157.28 | 158.80 | 151.70 | 71 |
| 2024-10-17 | 159.04 | 161.28 | 158.72 | 160.64 | 153.46 | 146 |
| 2024-10-16 | 159.84 | 160.00 | 155.68 | 156.96 | 149.95 | 203 |
| 2024-10-15 | 159.52 | 159.52 | 157.12 | 157.76 | 150.71 | 39 |
| 2024-10-14 | 159.00 | 160.32 | 157.12 | 158.40 | 151.32 | 131 |
| 2024-10-11 | 154.80 | 159.20 | 154.80 | 159.00 | 151.89 | 342 |
| 2024-10-10 | 153.20 | 153.88 | 152.57 | 152.94 | 146.11 | 94 |
| 2024-10-09 | 152.60 | 155.20 | 152.60 | 153.94 | 147.06 | 122 |
| 2024-10-08 | 151.59 | 152.01 | 150.75 | 152.01 | 145.22 | 263 |
| 2024-10-07 | 149.00 | 150.45 | 147.58 | 149.70 | 143.01 | 897 |
| 2024-10-04 | 148.50 | 148.50 | 146.15 | 148.31 | 141.68 | 360 |
| 2024-10-03 | 156.00 | 156.00 | 146.23 | 146.23 | 139.70 | 150 |
| 2024-10-02 | 160.35 | 160.35 | 156.00 | 157.60 | 144.83 | 3,045 |
| 2024-10-01 | 153.90 | 160.16 | 152.00 | 159.38 | 146.47 | 922 |
| 2024-09-30 | 154.20 | 154.97 | 152.25 | 153.90 | 141.43 | 103 |
| 2024-09-27 | 152.25 | 153.30 | 151.50 | 151.65 | 139.37 | 260 |
| 2024-09-26 | 156.16 | 156.64 | 153.00 | 153.00 | 140.61 | 5,737 |
| 2024-09-25 | 156.64 | 157.44 | 155.20 | 156.00 | 143.36 | 565 |
| 2024-09-24 | 154.72 | 154.72 | 152.48 | 153.44 | 141.01 | 53 |
| 2024-09-23 | 157.76 | 157.76 | 156.64 | 157.28 | 144.54 | 51 |
| 2024-09-20 | 152.35 | 155.55 | 151.50 | 155.55 | 142.95 | 131 |
| 2024-09-19 | 151.80 | 152.55 | 149.40 | 152.25 | 139.92 | 146 |
| 2024-09-18 | 151.80 | 152.10 | 150.43 | 150.43 | 138.24 | 116 |
| 2024-09-17 | 152.65 | 153.00 | 149.40 | 150.45 | 138.26 | 118 |
| 2024-09-16 | 152.50 | 153.45 | 149.70 | 152.55 | 140.19 | 105 |
| 2024-09-13 | 151.95 | 152.30 | 149.70 | 152.30 | 139.96 | 121 |
| 2024-09-12 | 148.35 | 153.30 | 148.35 | 151.95 | 139.64 | 127 |
| 2024-09-11 | 146.70 | 148.05 | 146.70 | 148.05 | 136.06 | 20 |
| 2024-09-10 | 146.70 | 148.50 | 145.20 | 148.50 | 136.47 | 224 |
| 2024-09-09 | 148.12 | 148.12 | 144.90 | 146.16 | 134.32 | 124 |
| 2024-09-06 | 148.80 | 148.80 | 144.75 | 145.95 | 134.13 | 118 |
| 2024-09-05 | 151.80 | 151.80 | 146.85 | 148.80 | 136.75 | 177 |
| 2024-09-04 | 151.20 | 152.85 | 150.90 | 151.79 | 139.49 | 124 |
| 2024-09-03 | 154.00 | 155.16 | 150.75 | 151.35 | 139.09 | 11,053 |
| 2024-09-02 | 154.00 | 154.00 | 154.00 | 154.00 | 141.52 | 0 |
| 2024-08-30 | 154.00 | 154.00 | 154.00 | 154.00 | 141.52 | 91 |
| 2024-08-29 | 148.17 | 148.17 | 148.17 | 148.17 | 136.17 | 0 |
| 2024-08-28 | 147.00 | 148.17 | 147.00 | 148.17 | 136.17 | 285 |
| 2024-08-27 | 146.30 | 147.25 | 146.30 | 147.25 | 135.32 | 1,071 |
| 2024-08-26 | 145.05 | 145.05 | 143.40 | 143.40 | 131.78 | 4,452 |
| 2024-08-23 | 145.75 | 145.75 | 145.45 | 145.75 | 133.94 | 572 |
| 2024-08-22 | 145.00 | 146.60 | 145.00 | 145.60 | 133.81 | 1,070 |
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.