TransDigm Group INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,206.02 | 1,227.73 | 1,204.27 | 1,213.83 | 1,213.83 | 248,200 |
| 2026-07-22 | 1,209.79 | 1,214.48 | 1,192.08 | 1,194.70 | 1,194.70 | 439,700 |
| 2026-07-21 | 1,203.26 | 1,212.95 | 1,197.73 | 1,205.49 | 1,205.49 | 398,900 |
| 2026-07-20 | 1,221.62 | 1,227.07 | 1,203.54 | 1,204.73 | 1,204.73 | 357,000 |
| 2026-07-17 | 1,225.69 | 1,253.60 | 1,209.37 | 1,214.43 | 1,214.43 | 300,900 |
| 2026-07-16 | 1,225.64 | 1,240.37 | 1,216.77 | 1,231.11 | 1,231.11 | 321,000 |
| 2026-07-15 | 1,201.26 | 1,234.38 | 1,195.00 | 1,232.18 | 1,232.18 | 351,100 |
| 2026-07-14 | 1,228.67 | 1,244.16 | 1,215.16 | 1,215.34 | 1,215.34 | 317,100 |
| 2026-07-13 | 1,277.66 | 1,280.82 | 1,212.69 | 1,235.00 | 1,235.00 | 528,500 |
| 2026-07-10 | 1,288.82 | 1,298.72 | 1,280.50 | 1,291.35 | 1,291.35 | 260,700 |
| 2026-07-09 | 1,297.76 | 1,304.34 | 1,289.38 | 1,295.71 | 1,295.71 | 284,800 |
| 2026-07-08 | 1,310.87 | 1,318.86 | 1,288.00 | 1,296.43 | 1,296.43 | 297,100 |
| 2026-07-07 | 1,352.96 | 1,358.55 | 1,322.46 | 1,329.63 | 1,329.63 | 253,200 |
| 2026-07-06 | 1,359.99 | 1,359.99 | 1,334.91 | 1,346.12 | 1,346.12 | 242,900 |
| 2026-07-02 | 1,324.36 | 1,350.74 | 1,318.35 | 1,348.49 | 1,348.49 | 363,100 |
| 2026-07-01 | 1,340.64 | 1,345.10 | 1,304.74 | 1,309.18 | 1,309.18 | 423,100 |
| 2026-06-30 | 1,330.19 | 1,336.17 | 1,309.08 | 1,332.04 | 1,332.04 | 446,059 |
| 2026-06-29 | 1,318.74 | 1,343.40 | 1,315.25 | 1,323.44 | 1,323.44 | 450,601 |
| 2026-06-26 | 1,327.99 | 1,331.27 | 1,314.10 | 1,324.56 | 1,324.56 | 818,100 |
| 2026-06-25 | 1,328.04 | 1,361.77 | 1,321.38 | 1,332.56 | 1,332.56 | 359,700 |
| 2026-06-24 | 1,294.42 | 1,333.07 | 1,289.65 | 1,322.67 | 1,322.67 | 424,700 |
| 2026-06-23 | 1,291.83 | 1,308.32 | 1,280.70 | 1,297.68 | 1,297.68 | 334,600 |
| 2026-06-22 | 1,319.99 | 1,321.00 | 1,281.94 | 1,295.90 | 1,295.90 | 397,100 |
| 2026-06-18 | 1,330.18 | 1,337.34 | 1,304.86 | 1,328.31 | 1,328.31 | 741,700 |
| 2026-06-17 | 1,291.86 | 1,331.33 | 1,284.92 | 1,316.75 | 1,316.75 | 424,500 |
| 2026-06-16 | 1,286.51 | 1,311.00 | 1,278.01 | 1,301.20 | 1,301.20 | 484,800 |
| 2026-06-15 | 1,273.38 | 1,288.17 | 1,265.95 | 1,277.35 | 1,277.35 | 346,000 |
| 2026-06-12 | 1,260.96 | 1,265.43 | 1,231.01 | 1,256.05 | 1,256.05 | 245,800 |
| 2026-06-11 | 1,209.87 | 1,259.40 | 1,205.00 | 1,257.59 | 1,257.59 | 268,700 |
| 2026-06-10 | 1,264.27 | 1,264.82 | 1,207.73 | 1,212.36 | 1,212.36 | 307,300 |
| 2026-06-09 | 1,214.55 | 1,258.10 | 1,213.96 | 1,257.24 | 1,257.24 | 401,300 |
| 2026-06-08 | 1,238.61 | 1,243.81 | 1,203.35 | 1,206.28 | 1,206.28 | 270,600 |
| 2026-06-05 | 1,234.07 | 1,242.22 | 1,220.01 | 1,238.74 | 1,238.74 | 266,000 |
| 2026-06-04 | 1,233.16 | 1,239.27 | 1,223.84 | 1,228.09 | 1,228.09 | 325,400 |
| 2026-06-03 | 1,235.80 | 1,242.35 | 1,201.86 | 1,211.57 | 1,211.57 | 429,400 |
| 2026-06-02 | 1,224.50 | 1,250.63 | 1,224.50 | 1,246.98 | 1,246.98 | 397,700 |
| 2026-06-01 | 1,243.88 | 1,255.24 | 1,232.51 | 1,238.41 | 1,238.41 | 434,000 |
| 2026-05-29 | 1,265.29 | 1,285.00 | 1,244.54 | 1,258.32 | 1,258.32 | 399,100 |
| 2026-05-28 | 1,242.00 | 1,280.11 | 1,241.93 | 1,265.06 | 1,265.06 | 436,300 |
| 2026-05-27 | 1,228.09 | 1,248.82 | 1,223.65 | 1,240.91 | 1,240.91 | 435,900 |
| 2026-05-26 | 1,226.29 | 1,234.00 | 1,211.29 | 1,226.00 | 1,226.00 | 382,400 |
| 2026-05-22 | 1,214.12 | 1,221.20 | 1,207.36 | 1,213.51 | 1,213.51 | 448,600 |
| 2026-05-21 | 1,187.72 | 1,220.73 | 1,184.99 | 1,209.32 | 1,209.32 | 469,700 |
| 2026-05-20 | 1,183.27 | 1,206.33 | 1,169.67 | 1,198.09 | 1,198.09 | 359,700 |
| 2026-05-19 | 1,181.28 | 1,199.22 | 1,177.63 | 1,179.08 | 1,179.08 | 466,500 |
| 2026-05-18 | 1,148.18 | 1,191.13 | 1,145.01 | 1,182.35 | 1,182.35 | 563,300 |
| 2026-05-15 | 1,174.71 | 1,178.07 | 1,143.40 | 1,148.97 | 1,148.97 | 298,400 |
| 2026-05-14 | 1,204.65 | 1,210.00 | 1,170.61 | 1,178.82 | 1,178.82 | 333,500 |
| 2026-05-13 | 1,182.58 | 1,204.44 | 1,167.83 | 1,201.40 | 1,201.40 | 333,200 |
| 2026-05-12 | 1,197.20 | 1,205.77 | 1,179.19 | 1,191.19 | 1,191.19 | 486,000 |
| 2026-05-11 | 1,218.74 | 1,226.55 | 1,191.89 | 1,198.67 | 1,198.67 | 405,100 |
| 2026-05-08 | 1,242.75 | 1,250.31 | 1,209.06 | 1,215.08 | 1,215.08 | 284,200 |
| 2026-05-07 | 1,239.79 | 1,262.26 | 1,235.74 | 1,241.98 | 1,241.98 | 357,100 |
| 2026-05-06 | 1,231.53 | 1,255.43 | 1,221.86 | 1,233.37 | 1,233.37 | 472,800 |
| 2026-05-05 | 1,220.00 | 1,234.00 | 1,173.22 | 1,191.33 | 1,191.33 | 677,500 |
| 2026-05-04 | 1,156.83 | 1,172.23 | 1,149.22 | 1,149.72 | 1,149.72 | 421,300 |
| 2026-05-01 | 1,171.58 | 1,171.67 | 1,145.92 | 1,154.45 | 1,154.45 | 311,000 |
| 2026-04-30 | 1,143.46 | 1,164.37 | 1,141.95 | 1,159.98 | 1,159.98 | 343,500 |
| 2026-04-29 | 1,154.21 | 1,155.00 | 1,128.21 | 1,142.74 | 1,142.74 | 331,500 |
| 2026-04-28 | 1,167.54 | 1,173.00 | 1,136.36 | 1,154.06 | 1,154.06 | 291,300 |
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.