TransDigm Group INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,356.53 | 1,363.66 | 1,310.75 | 1,317.94 | 1,162.19 | 202,800 |
| 2024-05-24 | 1,335.00 | 1,350.31 | 1,329.23 | 1,350.31 | 1,190.73 | 136,100 |
| 2024-05-23 | 1,334.86 | 1,335.00 | 1,312.02 | 1,330.72 | 1,173.46 | 173,300 |
| 2024-05-22 | 1,335.00 | 1,340.97 | 1,316.97 | 1,326.19 | 1,169.46 | 251,300 |
| 2024-05-21 | 1,311.99 | 1,340.76 | 1,306.74 | 1,336.84 | 1,178.86 | 212,400 |
| 2024-05-20 | 1,295.79 | 1,317.01 | 1,295.79 | 1,312.76 | 1,157.62 | 179,500 |
| 2024-05-17 | 1,296.09 | 1,298.85 | 1,281.98 | 1,291.95 | 1,139.27 | 210,900 |
| 2024-05-16 | 1,287.29 | 1,295.55 | 1,283.80 | 1,286.32 | 1,134.31 | 251,300 |
| 2024-05-15 | 1,278.88 | 1,292.12 | 1,276.88 | 1,289.20 | 1,136.85 | 257,900 |
| 2024-05-14 | 1,276.41 | 1,279.40 | 1,260.05 | 1,275.77 | 1,125.00 | 310,700 |
| 2024-05-13 | 1,317.81 | 1,317.81 | 1,279.89 | 1,280.56 | 1,129.23 | 252,300 |
| 2024-05-10 | 1,328.22 | 1,330.82 | 1,308.60 | 1,310.49 | 1,155.62 | 212,400 |
| 2024-05-09 | 1,316.96 | 1,330.38 | 1,310.34 | 1,318.86 | 1,163.00 | 229,200 |
| 2024-05-08 | 1,315.23 | 1,328.15 | 1,306.31 | 1,315.00 | 1,159.60 | 250,100 |
| 2024-05-07 | 1,240.02 | 1,315.02 | 1,240.00 | 1,310.40 | 1,155.54 | 443,100 |
| 2024-05-06 | 1,305.68 | 1,309.43 | 1,294.99 | 1,301.63 | 1,147.81 | 330,500 |
| 2024-05-03 | 1,291.61 | 1,303.49 | 1,270.93 | 1,293.80 | 1,140.90 | 238,000 |
| 2024-05-02 | 1,254.61 | 1,274.21 | 1,250.19 | 1,271.78 | 1,121.48 | 196,600 |
| 2024-05-01 | 1,245.57 | 1,269.49 | 1,242.07 | 1,249.32 | 1,101.68 | 158,900 |
| 2024-04-30 | 1,253.27 | 1,266.71 | 1,245.99 | 1,248.03 | 1,100.54 | 238,200 |
| 2024-04-29 | 1,260.00 | 1,269.12 | 1,249.66 | 1,258.72 | 1,109.97 | 123,100 |
| 2024-04-26 | 1,257.37 | 1,269.51 | 1,254.49 | 1,259.15 | 1,110.35 | 140,900 |
| 2024-04-25 | 1,240.05 | 1,265.25 | 1,225.50 | 1,256.58 | 1,108.08 | 232,700 |
| 2024-04-24 | 1,250.00 | 1,255.59 | 1,213.79 | 1,241.62 | 1,094.89 | 222,400 |
| 2024-04-23 | 1,215.00 | 1,244.66 | 1,212.41 | 1,242.40 | 1,095.58 | 241,800 |
| 2024-04-22 | 1,195.94 | 1,213.66 | 1,186.12 | 1,200.93 | 1,059.01 | 147,900 |
| 2024-04-19 | 1,225.37 | 1,226.33 | 1,185.78 | 1,187.70 | 1,047.34 | 231,400 |
| 2024-04-18 | 1,218.92 | 1,237.39 | 1,211.57 | 1,213.50 | 1,070.09 | 205,500 |
| 2024-04-17 | 1,233.52 | 1,235.28 | 1,212.71 | 1,225.70 | 1,080.85 | 148,000 |
| 2024-04-16 | 1,210.09 | 1,228.08 | 1,210.09 | 1,223.15 | 1,078.60 | 155,200 |
| 2024-04-15 | 1,243.00 | 1,248.39 | 1,206.96 | 1,207.50 | 1,064.80 | 183,200 |
| 2024-04-12 | 1,223.03 | 1,231.86 | 1,207.12 | 1,220.38 | 1,076.16 | 193,500 |
| 2024-04-11 | 1,214.67 | 1,237.51 | 1,206.87 | 1,234.93 | 1,088.99 | 180,200 |
| 2024-04-10 | 1,206.76 | 1,224.62 | 1,205.21 | 1,219.91 | 1,075.74 | 170,200 |
| 2024-04-09 | 1,234.29 | 1,234.29 | 1,198.32 | 1,215.93 | 1,072.23 | 130,000 |
| 2024-04-08 | 1,236.91 | 1,239.26 | 1,227.88 | 1,233.29 | 1,087.54 | 126,800 |
| 2024-04-05 | 1,212.55 | 1,237.13 | 1,212.55 | 1,235.28 | 1,089.30 | 152,900 |
| 2024-04-04 | 1,242.04 | 1,246.22 | 1,200.00 | 1,204.36 | 1,062.03 | 188,100 |
| 2024-04-03 | 1,201.71 | 1,234.95 | 1,201.71 | 1,228.51 | 1,083.33 | 223,000 |
| 2024-04-02 | 1,209.30 | 1,209.30 | 1,196.77 | 1,203.82 | 1,061.56 | 231,700 |
| 2024-04-01 | 1,229.77 | 1,229.77 | 1,208.90 | 1,213.94 | 1,070.48 | 148,700 |
| 2024-03-28 | 1,233.80 | 1,238.95 | 1,226.38 | 1,231.60 | 1,086.05 | 164,400 |
| 2024-03-27 | 1,233.14 | 1,237.49 | 1,223.50 | 1,233.80 | 1,087.99 | 140,400 |
| 2024-03-26 | 1,226.16 | 1,227.27 | 1,217.31 | 1,223.11 | 1,078.57 | 113,100 |
| 2024-03-25 | 1,238.13 | 1,238.13 | 1,218.07 | 1,223.41 | 1,078.83 | 115,600 |
| 2024-03-22 | 1,232.38 | 1,238.00 | 1,226.89 | 1,231.20 | 1,085.70 | 148,900 |
| 2024-03-21 | 1,215.93 | 1,238.34 | 1,212.49 | 1,232.38 | 1,086.74 | 203,800 |
| 2024-03-20 | 1,199.70 | 1,217.00 | 1,198.54 | 1,214.98 | 1,071.40 | 204,000 |
| 2024-03-19 | 1,184.70 | 1,202.70 | 1,177.76 | 1,200.92 | 1,059.00 | 174,700 |
| 2024-03-18 | 1,181.83 | 1,188.90 | 1,177.45 | 1,181.00 | 1,041.43 | 154,500 |
| 2024-03-15 | 1,173.08 | 1,182.25 | 1,163.82 | 1,172.20 | 1,033.67 | 326,700 |
| 2024-03-14 | 1,189.63 | 1,192.58 | 1,179.85 | 1,185.90 | 1,045.75 | 175,800 |
| 2024-03-13 | 1,176.34 | 1,190.18 | 1,174.63 | 1,187.40 | 1,047.08 | 162,000 |
| 2024-03-12 | 1,164.13 | 1,184.39 | 1,154.21 | 1,183.13 | 1,043.31 | 228,000 |
| 2024-03-11 | 1,158.84 | 1,158.84 | 1,136.27 | 1,151.74 | 1,015.63 | 253,900 |
| 2024-03-08 | 1,170.31 | 1,180.00 | 1,148.74 | 1,164.99 | 1,027.31 | 204,500 |
| 2024-03-07 | 1,175.00 | 1,177.65 | 1,169.54 | 1,174.69 | 1,035.87 | 162,300 |
| 2024-03-06 | 1,169.28 | 1,174.97 | 1,162.69 | 1,168.68 | 1,030.57 | 230,300 |
| 2024-03-05 | 1,172.27 | 1,178.97 | 1,154.33 | 1,160.00 | 1,022.91 | 229,900 |
| 2024-03-04 | 1,187.35 | 1,189.53 | 1,167.73 | 1,173.41 | 1,034.74 | 264,600 |
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.