TransDigm Group INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1,146.40 | 1,165.90 | 1,146.40 | 1,158.36 | 1,158.36 | 321,200 |
| 2026-04-24 | 1,156.87 | 1,161.11 | 1,136.26 | 1,148.18 | 1,148.18 | 633,800 |
| 2026-04-23 | 1,188.32 | 1,197.90 | 1,155.03 | 1,165.76 | 1,165.76 | 647,000 |
| 2026-04-22 | 1,207.96 | 1,214.49 | 1,180.23 | 1,187.75 | 1,187.75 | 425,200 |
| 2026-04-21 | 1,267.28 | 1,274.50 | 1,193.73 | 1,205.67 | 1,205.67 | 626,035 |
| 2026-04-20 | 1,265.27 | 1,274.76 | 1,260.00 | 1,274.62 | 1,274.62 | 246,034 |
| 2026-04-17 | 1,239.00 | 1,290.11 | 1,235.00 | 1,265.88 | 1,265.88 | 384,800 |
| 2026-04-16 | 1,275.68 | 1,278.50 | 1,218.30 | 1,228.23 | 1,228.23 | 386,300 |
| 2026-04-15 | 1,297.08 | 1,301.38 | 1,273.76 | 1,274.69 | 1,274.69 | 324,100 |
| 2026-04-14 | 1,279.24 | 1,303.06 | 1,268.87 | 1,296.58 | 1,296.58 | 471,300 |
| 2026-04-13 | 1,207.20 | 1,235.50 | 1,201.03 | 1,233.11 | 1,233.11 | 328,900 |
| 2026-04-10 | 1,221.00 | 1,221.00 | 1,199.39 | 1,207.18 | 1,207.18 | 205,700 |
| 2026-04-09 | 1,211.87 | 1,234.13 | 1,207.26 | 1,225.52 | 1,225.52 | 198,100 |
| 2026-04-08 | 1,191.20 | 1,225.26 | 1,191.20 | 1,219.88 | 1,219.88 | 305,400 |
| 2026-04-07 | 1,182.90 | 1,182.90 | 1,165.08 | 1,169.57 | 1,169.57 | 301,800 |
| 2026-04-06 | 1,168.00 | 1,190.03 | 1,158.50 | 1,189.64 | 1,189.64 | 216,200 |
| 2026-04-02 | 1,165.95 | 1,175.34 | 1,145.02 | 1,167.00 | 1,167.00 | 319,800 |
| 2026-04-01 | 1,159.60 | 1,183.96 | 1,123.61 | 1,173.27 | 1,173.27 | 472,200 |
| 2026-03-31 | 1,139.99 | 1,168.31 | 1,126.70 | 1,158.96 | 1,158.96 | 661,000 |
| 2026-03-30 | 1,148.09 | 1,154.36 | 1,127.56 | 1,132.88 | 1,132.88 | 667,700 |
| 2026-03-27 | 1,147.15 | 1,153.45 | 1,138.84 | 1,140.03 | 1,140.03 | 402,000 |
| 2026-03-26 | 1,143.92 | 1,161.33 | 1,140.98 | 1,151.94 | 1,151.94 | 261,800 |
| 2026-03-25 | 1,174.16 | 1,181.80 | 1,148.98 | 1,156.49 | 1,156.49 | 341,800 |
| 2026-03-24 | 1,146.08 | 1,162.80 | 1,137.06 | 1,162.78 | 1,162.78 | 487,900 |
| 2026-03-23 | 1,192.07 | 1,211.74 | 1,151.96 | 1,152.97 | 1,152.97 | 476,200 |
| 2026-03-20 | 1,192.45 | 1,203.74 | 1,169.36 | 1,177.39 | 1,177.39 | 731,900 |
| 2026-03-19 | 1,196.87 | 1,201.00 | 1,177.02 | 1,191.94 | 1,191.94 | 546,100 |
| 2026-03-18 | 1,229.59 | 1,234.36 | 1,198.24 | 1,199.94 | 1,199.94 | 335,700 |
| 2026-03-17 | 1,254.31 | 1,264.39 | 1,224.00 | 1,232.51 | 1,232.51 | 297,200 |
| 2026-03-16 | 1,222.77 | 1,251.33 | 1,222.77 | 1,247.82 | 1,247.82 | 506,200 |
| 2026-03-13 | 1,234.61 | 1,251.56 | 1,208.49 | 1,214.66 | 1,214.66 | 463,800 |
| 2026-03-12 | 1,246.26 | 1,264.07 | 1,222.63 | 1,225.95 | 1,225.95 | 603,700 |
| 2026-03-11 | 1,263.00 | 1,267.50 | 1,246.78 | 1,258.34 | 1,258.34 | 239,300 |
| 2026-03-10 | 1,271.11 | 1,274.85 | 1,252.55 | 1,268.31 | 1,268.31 | 214,197 |
| 2026-03-09 | 1,287.81 | 1,287.81 | 1,251.42 | 1,277.93 | 1,277.93 | 401,237 |
| 2026-03-06 | 1,287.63 | 1,318.80 | 1,282.00 | 1,294.53 | 1,294.53 | 294,900 |
| 2026-03-05 | 1,307.68 | 1,310.43 | 1,279.67 | 1,294.96 | 1,294.96 | 214,000 |
| 2026-03-04 | 1,327.00 | 1,330.65 | 1,303.94 | 1,315.12 | 1,315.12 | 211,800 |
| 2026-03-03 | 1,305.97 | 1,334.23 | 1,285.00 | 1,326.34 | 1,326.34 | 338,100 |
| 2026-03-02 | 1,310.28 | 1,327.08 | 1,300.02 | 1,316.26 | 1,316.26 | 365,400 |
| 2026-02-27 | 1,304.91 | 1,312.16 | 1,290.46 | 1,302.79 | 1,302.79 | 545,800 |
| 2026-02-26 | 1,299.90 | 1,314.48 | 1,286.72 | 1,314.26 | 1,314.26 | 372,900 |
| 2026-02-25 | 1,299.78 | 1,302.49 | 1,263.23 | 1,295.12 | 1,295.12 | 322,000 |
| 2026-02-24 | 1,291.44 | 1,301.77 | 1,275.00 | 1,293.87 | 1,293.87 | 254,100 |
| 2026-02-23 | 1,331.33 | 1,334.70 | 1,293.54 | 1,296.15 | 1,296.15 | 313,700 |
| 2026-02-20 | 1,329.22 | 1,350.03 | 1,323.37 | 1,338.98 | 1,338.98 | 218,500 |
| 2026-02-19 | 1,312.62 | 1,340.00 | 1,307.96 | 1,330.13 | 1,330.13 | 235,300 |
| 2026-02-18 | 1,313.32 | 1,324.99 | 1,297.68 | 1,315.33 | 1,315.33 | 347,800 |
| 2026-02-17 | 1,298.83 | 1,306.34 | 1,278.81 | 1,302.11 | 1,302.11 | 376,800 |
| 2026-02-13 | 1,303.54 | 1,318.66 | 1,280.77 | 1,286.67 | 1,286.67 | 311,400 |
| 2026-02-12 | 1,333.78 | 1,339.83 | 1,290.51 | 1,295.97 | 1,295.97 | 457,300 |
| 2026-02-11 | 1,314.51 | 1,330.79 | 1,306.73 | 1,326.19 | 1,326.19 | 283,900 |
| 2026-02-10 | 1,320.17 | 1,332.41 | 1,300.84 | 1,311.95 | 1,311.95 | 435,300 |
| 2026-02-09 | 1,279.37 | 1,305.85 | 1,276.11 | 1,300.10 | 1,300.10 | 432,800 |
| 2026-02-06 | 1,272.99 | 1,300.62 | 1,270.27 | 1,285.53 | 1,285.53 | 391,100 |
| 2026-02-05 | 1,257.20 | 1,269.49 | 1,245.80 | 1,263.26 | 1,263.26 | 541,400 |
| 2026-02-04 | 1,282.24 | 1,291.12 | 1,248.42 | 1,264.79 | 1,264.79 | 668,500 |
| 2026-02-03 | 1,378.00 | 1,378.40 | 1,260.01 | 1,301.93 | 1,301.93 | 1,489,300 |
| 2026-02-02 | 1,430.10 | 1,440.87 | 1,404.68 | 1,435.52 | 1,435.52 | 518,600 |
| 2026-01-30 | 1,425.92 | 1,431.32 | 1,411.65 | 1,427.54 | 1,427.54 | 272,900 |
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.