TransDigm Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	113.68	114.96	113.68	114.37	114.37	12
2026-10-19	115.79	115.79	115.40	115.50	115.50	103
2026-10-16	117.00	117.00	116.89	116.89	116.89	71
2026-10-15	114.64	115.40	114.64	115.21	115.21	873
2026-10-14	111.23	111.64	110.56	111.64	111.64	9,125
2026-10-13	110.00	110.00	110.00	110.00	110.00	1
2026-10-09	111.09	111.09	110.98	110.98	110.98	12
2026-10-08	110.32	110.32	110.32	110.32	110.32	0
2026-10-07	110.43	110.65	110.32	110.32	110.32	20
2026-10-06	110.43	110.54	109.56	110.32	110.32	79
2026-10-05	110.68	110.68	109.01	110.00	110.00	12,217
2026-10-02	114.20	115.17	113.52	113.63	113.63	178
2026-10-01	112.19	112.19	112.19	112.19	112.19	0
2026-09-30	112.50	112.50	112.19	112.19	112.19	2
2026-09-29	116.55	116.55	114.25	114.25	114.25	171
2026-09-28	115.12	115.57	115.12	115.57	115.57	263
2026-09-25	116.04	116.04	115.39	115.81	115.81	167
2026-09-24	114.56	115.65	114.56	115.27	115.27	111
2026-09-23	114.72	116.15	114.28	114.61	114.61	177
2026-09-22	113.27	113.59	113.14	113.14	113.14	3
2026-09-21	111.80	113.71	111.80	113.31	113.31	420
2026-09-18	111.78	111.96	111.67	111.67	111.67	12
2026-09-17	111.69	111.69	110.98	110.98	110.98	18
2026-09-16	112.85	113.68	110.67	110.67	110.67	980
2026-09-15	113.65	113.65	112.19	112.19	112.19	93
2026-09-14	117.35	117.35	114.09	114.75	114.75	41
2026-09-11	115.40	117.60	115.40	117.00	117.00	34,818
2026-09-10	117.18	117.18	114.78	115.00	115.00	4,602
2026-09-09	115.92	115.92	115.00	115.00	115.00	54
2026-09-08	117.53	117.53	117.53	117.53	117.53	50
2026-09-04	118.09	119.05	118.09	118.93	118.93	15
2026-09-03	117.83	118.43	117.11	118.43	118.43	851
2026-09-02	119.27	119.27	118.67	118.67	118.67	1,096
2026-09-01	120.03	120.03	119.06	119.06	119.06	53
2026-08-31	122.60	122.60	121.50	121.55	121.55	11,853
2026-08-28	123.44	123.50	123.12	123.29	123.29	144
2026-08-27	122.57	122.58	122.15	122.58	122.58	90
2026-08-26	125.27	126.03	125.27	126.02	126.02	88,001
2026-08-25	125.25	125.25	121.80	122.88	122.88	36
2026-08-24	122.90	124.19	122.90	124.19	124.19	1,846
2026-08-21	124.31	124.31	123.95	123.95	123.95	59
2026-08-20	125.46	125.85	122.72	122.73	122.73	140
2026-08-19	127.25	128.23	126.36	127.26	127.26	125
2026-08-18	128.64	128.64	128.64	128.64	128.64	125
2026-08-17	127.75	128.44	127.75	128.44	128.44	35
2026-08-14	130.26	131.25	130.26	130.79	130.79	96
2026-08-13	126.55	128.82	126.55	128.82	128.82	128
2026-08-12	127.53	127.53	127.53	127.53	127.53	0
2026-08-11	128.85	129.09	127.53	127.53	127.53	36
2026-08-10	124.08	125.79	124.08	125.16	125.16	85
2026-08-07	125.32	125.58	125.06	125.06	125.06	4
2026-08-06	128.69	128.69	128.12	128.12	128.12	5,401
2026-08-05	127.28	127.28	127.02	127.16	127.16	7
2026-08-04	132.59	132.59	132.59	132.59	132.59	2
2026-08-03	129.73	129.73	129.73	129.73	129.73	1
2026-07-31	128.17	128.69	128.16	128.44	128.44	158
2026-07-30	125.33	127.00	125.33	127.00	127.00	11
2026-07-29	133.65	133.65	133.65	133.65	133.65	0
2026-07-28	133.25	133.65	133.25	133.65	133.65	3
2026-07-27	130.36	132.33	130.14	132.08	132.08	77

Page 1 of 5 · 249 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.