TransDigm Group INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,316.74 | 1,320.00 | 1,302.45 | 1,304.38 | 1,150.23 | 121,700 |
| 2024-08-21 | 1,315.00 | 1,319.01 | 1,306.73 | 1,313.71 | 1,158.46 | 161,500 |
| 2024-08-20 | 1,309.85 | 1,315.00 | 1,297.28 | 1,310.41 | 1,155.55 | 229,900 |
| 2024-08-19 | 1,280.08 | 1,310.25 | 1,278.51 | 1,308.24 | 1,153.64 | 288,700 |
| 2024-08-16 | 1,275.00 | 1,281.07 | 1,266.88 | 1,280.08 | 1,128.80 | 188,100 |
| 2024-08-15 | 1,267.29 | 1,275.00 | 1,253.99 | 1,272.34 | 1,121.98 | 205,000 |
| 2024-08-14 | 1,245.36 | 1,254.47 | 1,237.56 | 1,248.36 | 1,100.83 | 120,200 |
| 2024-08-13 | 1,239.99 | 1,245.16 | 1,222.24 | 1,243.69 | 1,096.71 | 231,300 |
| 2024-08-12 | 1,243.88 | 1,243.88 | 1,224.36 | 1,233.05 | 1,087.33 | 241,100 |
| 2024-08-09 | 1,231.51 | 1,249.24 | 1,221.04 | 1,246.10 | 1,098.84 | 172,000 |
| 2024-08-08 | 1,215.09 | 1,243.77 | 1,214.85 | 1,231.12 | 1,085.63 | 211,300 |
| 2024-08-07 | 1,250.92 | 1,253.79 | 1,201.72 | 1,202.03 | 1,059.98 | 353,500 |
| 2024-08-06 | 1,221.85 | 1,269.49 | 1,221.85 | 1,237.37 | 1,091.14 | 408,000 |
| 2024-08-05 | 1,196.27 | 1,218.75 | 1,176.31 | 1,209.45 | 1,066.52 | 440,000 |
| 2024-08-02 | 1,249.77 | 1,249.77 | 1,202.24 | 1,212.27 | 1,069.01 | 314,600 |
| 2024-08-01 | 1,287.42 | 1,296.78 | 1,258.29 | 1,268.04 | 1,118.19 | 237,400 |
| 2024-07-31 | 1,285.52 | 1,302.45 | 1,273.81 | 1,294.22 | 1,141.27 | 271,700 |
| 2024-07-30 | 1,248.55 | 1,273.94 | 1,248.55 | 1,264.16 | 1,114.76 | 283,000 |
| 2024-07-29 | 1,241.30 | 1,246.80 | 1,227.31 | 1,236.12 | 1,090.04 | 173,000 |
| 2024-07-26 | 1,240.86 | 1,253.19 | 1,232.63 | 1,234.86 | 1,088.93 | 207,900 |
| 2024-07-25 | 1,250.42 | 1,262.92 | 1,228.21 | 1,228.42 | 1,083.25 | 203,300 |
| 2024-07-24 | 1,274.93 | 1,274.93 | 1,241.17 | 1,245.48 | 1,098.29 | 171,200 |
| 2024-07-23 | 1,262.13 | 1,296.38 | 1,259.04 | 1,287.13 | 1,135.02 | 204,000 |
| 2024-07-22 | 1,245.76 | 1,259.36 | 1,237.18 | 1,255.85 | 1,107.44 | 200,900 |
| 2024-07-19 | 1,259.27 | 1,259.27 | 1,234.33 | 1,238.07 | 1,091.76 | 168,100 |
| 2024-07-18 | 1,246.29 | 1,263.26 | 1,239.29 | 1,245.92 | 1,098.68 | 251,500 |
| 2024-07-17 | 1,265.03 | 1,268.53 | 1,238.92 | 1,241.47 | 1,094.76 | 207,200 |
| 2024-07-16 | 1,246.14 | 1,284.77 | 1,241.77 | 1,280.50 | 1,129.17 | 218,800 |
| 2024-07-15 | 1,250.03 | 1,250.03 | 1,230.25 | 1,241.94 | 1,095.17 | 371,100 |
| 2024-07-12 | 1,261.97 | 1,261.97 | 1,237.08 | 1,242.31 | 1,095.50 | 409,700 |
| 2024-07-11 | 1,267.96 | 1,267.96 | 1,249.00 | 1,255.64 | 1,107.25 | 299,100 |
| 2024-07-10 | 1,272.06 | 1,274.49 | 1,256.78 | 1,272.68 | 1,122.28 | 232,900 |
| 2024-07-09 | 1,272.57 | 1,274.97 | 1,260.48 | 1,270.46 | 1,120.32 | 167,700 |
| 2024-07-08 | 1,278.00 | 1,281.34 | 1,261.77 | 1,272.18 | 1,121.84 | 191,900 |
| 2024-07-05 | 1,280.57 | 1,280.57 | 1,261.52 | 1,274.55 | 1,123.93 | 140,300 |
| 2024-07-03 | 1,278.05 | 1,288.15 | 1,274.03 | 1,283.50 | 1,131.82 | 108,100 |
| 2024-07-02 | 1,243.82 | 1,280.04 | 1,243.82 | 1,278.10 | 1,127.06 | 213,900 |
| 2024-07-01 | 1,298.46 | 1,298.46 | 1,249.36 | 1,252.72 | 1,104.68 | 300,800 |
| 2024-06-28 | 1,294.08 | 1,303.89 | 1,266.00 | 1,277.61 | 1,126.63 | 1,220,900 |
| 2024-06-27 | 1,303.00 | 1,303.00 | 1,273.43 | 1,288.65 | 1,136.36 | 322,500 |
| 2024-06-26 | 1,313.39 | 1,315.37 | 1,283.37 | 1,300.83 | 1,147.10 | 241,000 |
| 2024-06-25 | 1,330.00 | 1,332.00 | 1,311.09 | 1,320.36 | 1,164.32 | 185,600 |
| 2024-06-24 | 1,332.22 | 1,333.22 | 1,319.10 | 1,328.05 | 1,171.10 | 262,000 |
| 2024-06-21 | 1,335.31 | 1,335.31 | 1,302.21 | 1,321.09 | 1,164.97 | 393,800 |
| 2024-06-20 | 1,347.87 | 1,349.00 | 1,325.26 | 1,329.67 | 1,172.53 | 213,300 |
| 2024-06-18 | 1,322.18 | 1,345.95 | 1,315.35 | 1,339.48 | 1,181.18 | 159,600 |
| 2024-06-17 | 1,292.13 | 1,328.20 | 1,292.13 | 1,318.91 | 1,163.04 | 167,400 |
| 2024-06-14 | 1,310.00 | 1,310.00 | 1,281.37 | 1,294.76 | 1,141.75 | 194,200 |
| 2024-06-13 | 1,316.29 | 1,325.46 | 1,301.52 | 1,323.65 | 1,167.22 | 165,700 |
| 2024-06-12 | 1,304.93 | 1,332.97 | 1,295.67 | 1,322.13 | 1,165.88 | 272,500 |
| 2024-06-11 | 1,301.05 | 1,304.35 | 1,279.87 | 1,293.88 | 1,140.97 | 260,200 |
| 2024-06-10 | 1,308.36 | 1,317.12 | 1,304.38 | 1,305.99 | 1,151.65 | 249,700 |
| 2024-06-07 | 1,335.07 | 1,341.65 | 1,309.59 | 1,310.00 | 1,155.19 | 305,700 |
| 2024-06-06 | 1,365.20 | 1,369.58 | 1,325.89 | 1,334.65 | 1,176.92 | 161,800 |
| 2024-06-05 | 1,347.27 | 1,364.22 | 1,328.60 | 1,362.30 | 1,201.31 | 173,600 |
| 2024-06-04 | 1,334.34 | 1,342.32 | 1,322.12 | 1,340.83 | 1,182.37 | 153,200 |
| 2024-06-03 | 1,356.98 | 1,356.98 | 1,315.55 | 1,339.19 | 1,180.93 | 183,300 |
| 2024-05-31 | 1,321.00 | 1,348.89 | 1,314.98 | 1,343.23 | 1,184.49 | 302,800 |
| 2024-05-30 | 1,317.77 | 1,324.07 | 1,305.42 | 1,321.85 | 1,165.64 | 143,500 |
| 2024-05-29 | 1,316.13 | 1,333.85 | 1,312.26 | 1,312.29 | 1,157.21 | 200,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-02 | 90.0000 USD |
| 2024-10-04 | 75.0000 USD |
| 2023-11-17 | 35.0000 USD |
| 2022-08-18 | 18.5000 USD |
| 2019-12-27 | 32.5000 USD |
| 2019-08-15 | 30.0000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.