TransDigm Group INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,412.59 | 1,435.79 | 1,412.59 | 1,422.00 | 1,422.00 | 354,100 |
| 2026-01-28 | 1,417.18 | 1,424.02 | 1,401.08 | 1,412.13 | 1,412.13 | 270,500 |
| 2026-01-27 | 1,438.71 | 1,448.92 | 1,422.70 | 1,427.18 | 1,427.18 | 282,400 |
| 2026-01-26 | 1,413.22 | 1,446.40 | 1,410.80 | 1,435.96 | 1,435.96 | 372,100 |
| 2026-01-23 | 1,423.17 | 1,436.79 | 1,393.35 | 1,419.19 | 1,419.19 | 330,200 |
| 2026-01-22 | 1,447.75 | 1,451.00 | 1,419.35 | 1,420.52 | 1,420.52 | 269,000 |
| 2026-01-21 | 1,453.63 | 1,459.99 | 1,422.08 | 1,449.98 | 1,449.98 | 436,800 |
| 2026-01-20 | 1,444.60 | 1,455.25 | 1,438.35 | 1,448.55 | 1,448.55 | 354,500 |
| 2026-01-16 | 1,440.58 | 1,463.03 | 1,436.44 | 1,450.00 | 1,450.00 | 380,000 |
| 2026-01-15 | 1,424.87 | 1,439.37 | 1,418.52 | 1,433.54 | 1,433.54 | 230,600 |
| 2026-01-14 | 1,385.56 | 1,423.84 | 1,374.48 | 1,423.84 | 1,423.84 | 285,900 |
| 2026-01-13 | 1,397.39 | 1,397.39 | 1,375.21 | 1,381.98 | 1,381.98 | 299,600 |
| 2026-01-12 | 1,391.49 | 1,399.50 | 1,376.14 | 1,386.12 | 1,386.12 | 283,400 |
| 2026-01-09 | 1,379.13 | 1,395.00 | 1,355.59 | 1,392.09 | 1,392.09 | 409,800 |
| 2026-01-08 | 1,403.19 | 1,414.52 | 1,356.24 | 1,377.42 | 1,377.42 | 435,600 |
| 2026-01-07 | 1,387.15 | 1,395.02 | 1,380.37 | 1,385.25 | 1,385.25 | 460,300 |
| 2026-01-06 | 1,368.16 | 1,389.28 | 1,366.67 | 1,384.40 | 1,384.40 | 463,100 |
| 2026-01-05 | 1,358.29 | 1,388.00 | 1,358.29 | 1,367.89 | 1,367.89 | 296,600 |
| 2026-01-02 | 1,329.03 | 1,359.98 | 1,319.75 | 1,358.55 | 1,358.55 | 278,700 |
| 2025-12-31 | 1,326.59 | 1,341.07 | 1,323.93 | 1,329.85 | 1,329.85 | 266,500 |
| 2025-12-30 | 1,312.67 | 1,319.88 | 1,304.39 | 1,316.45 | 1,316.45 | 149,175 |
| 2025-12-29 | 1,310.00 | 1,320.67 | 1,310.00 | 1,315.96 | 1,315.96 | 205,703 |
| 2025-12-26 | 1,309.48 | 1,316.68 | 1,305.00 | 1,309.24 | 1,309.24 | 120,600 |
| 2025-12-24 | 1,311.50 | 1,319.89 | 1,310.86 | 1,313.57 | 1,313.57 | 72,700 |
| 2025-12-23 | 1,305.42 | 1,318.18 | 1,296.26 | 1,314.52 | 1,314.52 | 246,600 |
| 2025-12-22 | 1,280.00 | 1,303.14 | 1,276.54 | 1,301.79 | 1,301.79 | 308,500 |
| 2025-12-19 | 1,263.57 | 1,280.96 | 1,260.98 | 1,276.83 | 1,276.83 | 633,000 |
| 2025-12-18 | 1,270.99 | 1,276.77 | 1,237.09 | 1,262.78 | 1,262.78 | 720,100 |
| 2025-12-17 | 1,263.80 | 1,286.81 | 1,256.53 | 1,261.64 | 1,261.64 | 469,000 |
| 2025-12-16 | 1,289.79 | 1,292.50 | 1,264.28 | 1,270.57 | 1,270.57 | 399,300 |
| 2025-12-15 | 1,306.58 | 1,312.34 | 1,282.10 | 1,292.08 | 1,292.08 | 554,400 |
| 2025-12-12 | 1,320.00 | 1,321.25 | 1,293.09 | 1,294.65 | 1,294.65 | 432,200 |
| 2025-12-11 | 1,310.70 | 1,319.15 | 1,304.00 | 1,317.49 | 1,317.49 | 293,500 |
| 2025-12-10 | 1,320.00 | 1,322.50 | 1,276.99 | 1,302.90 | 1,302.90 | 531,400 |
| 2025-12-09 | 1,347.32 | 1,356.94 | 1,314.61 | 1,318.02 | 1,318.02 | 200,046 |
| 2025-12-08 | 1,344.54 | 1,353.11 | 1,332.78 | 1,347.17 | 1,347.17 | 186,876 |
| 2025-12-05 | 1,356.49 | 1,359.14 | 1,341.09 | 1,346.86 | 1,346.86 | 178,600 |
| 2025-12-04 | 1,343.24 | 1,367.65 | 1,337.61 | 1,360.10 | 1,360.10 | 204,400 |
| 2025-12-03 | 1,347.52 | 1,349.51 | 1,332.13 | 1,337.33 | 1,337.33 | 197,000 |
| 2025-12-02 | 1,360.00 | 1,360.00 | 1,332.68 | 1,343.65 | 1,343.65 | 193,800 |
| 2025-12-01 | 1,351.06 | 1,359.17 | 1,340.04 | 1,354.86 | 1,354.86 | 202,400 |
| 2025-11-28 | 1,354.96 | 1,362.87 | 1,345.05 | 1,360.17 | 1,360.17 | 114,300 |
| 2025-11-26 | 1,352.86 | 1,360.38 | 1,349.66 | 1,355.01 | 1,355.01 | 239,100 |
| 2025-11-25 | 1,338.78 | 1,362.05 | 1,331.94 | 1,352.54 | 1,352.54 | 283,900 |
| 2025-11-24 | 1,341.36 | 1,353.82 | 1,331.79 | 1,335.76 | 1,335.76 | 479,900 |
| 2025-11-21 | 1,329.62 | 1,360.84 | 1,317.03 | 1,347.22 | 1,347.22 | 294,400 |
| 2025-11-20 | 1,352.90 | 1,364.16 | 1,321.33 | 1,327.87 | 1,327.87 | 266,000 |
| 2025-11-19 | 1,343.26 | 1,358.87 | 1,324.55 | 1,341.19 | 1,341.19 | 310,000 |
| 2025-11-18 | 1,345.06 | 1,365.69 | 1,338.21 | 1,351.06 | 1,351.06 | 388,200 |
| 2025-11-17 | 1,347.29 | 1,356.37 | 1,326.18 | 1,335.77 | 1,335.77 | 362,100 |
| 2025-11-14 | 1,329.08 | 1,359.15 | 1,322.40 | 1,340.60 | 1,340.60 | 312,900 |
| 2025-11-13 | 1,322.53 | 1,358.01 | 1,312.17 | 1,325.04 | 1,325.04 | 575,900 |
| 2025-11-12 | 1,279.13 | 1,341.61 | 1,279.13 | 1,307.97 | 1,307.97 | 569,200 |
| 2025-11-11 | 1,285.20 | 1,296.42 | 1,273.23 | 1,294.00 | 1,294.00 | 330,100 |
| 2025-11-10 | 1,281.50 | 1,296.21 | 1,270.00 | 1,288.91 | 1,288.91 | 295,000 |
| 2025-11-07 | 1,261.04 | 1,286.34 | 1,255.51 | 1,284.76 | 1,284.76 | 262,000 |
| 2025-11-06 | 1,260.57 | 1,279.70 | 1,251.21 | 1,271.60 | 1,271.60 | 256,200 |
| 2025-11-05 | 1,275.56 | 1,299.38 | 1,261.45 | 1,266.31 | 1,266.31 | 326,500 |
| 2025-11-04 | 1,292.55 | 1,308.17 | 1,283.00 | 1,291.97 | 1,291.97 | 250,200 |
| 2025-11-03 | 1,308.83 | 1,310.80 | 1,292.81 | 1,300.00 | 1,300.00 | 199,300 |
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.