TransDigm Group INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1,308.83 | 1,310.80 | 1,292.81 | 1,300.00 | 1,300.00 | 199,300 |
| 2025-10-31 | 1,301.01 | 1,311.41 | 1,300.54 | 1,308.51 | 1,308.51 | 224,200 |
| 2025-10-30 | 1,312.82 | 1,333.59 | 1,304.17 | 1,306.14 | 1,306.14 | 259,900 |
| 2025-10-29 | 1,327.23 | 1,337.83 | 1,301.60 | 1,316.00 | 1,316.00 | 243,800 |
| 2025-10-28 | 1,354.46 | 1,356.94 | 1,334.31 | 1,335.12 | 1,335.12 | 261,600 |
| 2025-10-27 | 1,354.76 | 1,365.79 | 1,346.62 | 1,354.46 | 1,354.46 | 229,700 |
| 2025-10-24 | 1,353.50 | 1,361.51 | 1,347.51 | 1,359.30 | 1,359.30 | 203,500 |
| 2025-10-23 | 1,314.21 | 1,351.72 | 1,314.21 | 1,350.00 | 1,350.00 | 284,500 |
| 2025-10-22 | 1,323.67 | 1,332.51 | 1,313.79 | 1,314.19 | 1,314.19 | 261,800 |
| 2025-10-21 | 1,313.54 | 1,331.83 | 1,309.50 | 1,329.17 | 1,329.17 | 252,300 |
| 2025-10-20 | 1,270.00 | 1,311.16 | 1,269.53 | 1,301.68 | 1,301.68 | 383,300 |
| 2025-10-17 | 1,253.08 | 1,270.07 | 1,249.87 | 1,265.88 | 1,265.88 | 288,800 |
| 2025-10-16 | 1,243.16 | 1,270.00 | 1,240.40 | 1,249.42 | 1,249.42 | 387,300 |
| 2025-10-15 | 1,299.35 | 1,313.27 | 1,235.69 | 1,237.71 | 1,237.71 | 750,900 |
| 2025-10-14 | 1,286.91 | 1,322.27 | 1,284.00 | 1,312.48 | 1,312.48 | 240,700 |
| 2025-10-13 | 1,282.10 | 1,293.92 | 1,269.87 | 1,293.08 | 1,293.08 | 309,900 |
| 2025-10-10 | 1,273.14 | 1,287.80 | 1,270.00 | 1,277.99 | 1,277.99 | 240,000 |
| 2025-10-09 | 1,285.00 | 1,286.75 | 1,272.05 | 1,275.44 | 1,275.44 | 183,800 |
| 2025-10-08 | 1,277.48 | 1,290.93 | 1,277.48 | 1,285.85 | 1,285.85 | 219,700 |
| 2025-10-07 | 1,291.74 | 1,303.66 | 1,283.86 | 1,284.38 | 1,284.38 | 197,700 |
| 2025-10-06 | 1,290.15 | 1,296.60 | 1,274.49 | 1,291.74 | 1,291.74 | 184,700 |
| 2025-10-03 | 1,279.86 | 1,293.25 | 1,277.60 | 1,288.83 | 1,288.83 | 258,200 |
| 2025-10-02 | 1,295.88 | 1,304.86 | 1,276.69 | 1,283.81 | 1,283.81 | 278,000 |
| 2025-10-01 | 1,304.76 | 1,333.02 | 1,298.35 | 1,300.80 | 1,300.80 | 335,900 |
| 2025-09-30 | 1,290.90 | 1,323.25 | 1,285.08 | 1,318.02 | 1,318.02 | 336,800 |
| 2025-09-29 | 1,299.00 | 1,308.05 | 1,281.11 | 1,289.29 | 1,289.29 | 196,600 |
| 2025-09-26 | 1,299.04 | 1,303.49 | 1,291.40 | 1,295.72 | 1,295.72 | 197,400 |
| 2025-09-25 | 1,296.90 | 1,296.90 | 1,268.89 | 1,290.00 | 1,290.00 | 307,900 |
| 2025-09-24 | 1,299.37 | 1,320.00 | 1,297.93 | 1,300.00 | 1,300.00 | 227,100 |
| 2025-09-23 | 1,293.02 | 1,304.52 | 1,291.27 | 1,299.37 | 1,299.37 | 241,200 |
| 2025-09-22 | 1,276.11 | 1,296.22 | 1,271.20 | 1,295.29 | 1,295.29 | 253,400 |
| 2025-09-19 | 1,292.49 | 1,297.92 | 1,273.60 | 1,282.46 | 1,282.46 | 520,200 |
| 2025-09-18 | 1,277.53 | 1,289.93 | 1,272.25 | 1,286.12 | 1,286.12 | 267,900 |
| 2025-09-17 | 1,273.00 | 1,292.52 | 1,265.49 | 1,275.96 | 1,275.96 | 259,400 |
| 2025-09-16 | 1,302.25 | 1,304.32 | 1,279.64 | 1,281.73 | 1,281.73 | 260,200 |
| 2025-09-15 | 1,275.57 | 1,299.53 | 1,273.66 | 1,288.13 | 1,288.13 | 315,400 |
| 2025-09-12 | 1,293.52 | 1,303.67 | 1,269.32 | 1,271.45 | 1,271.45 | 396,000 |
| 2025-09-11 | 1,289.61 | 1,302.65 | 1,284.24 | 1,293.30 | 1,293.30 | 433,300 |
| 2025-09-10 | 1,314.47 | 1,324.88 | 1,275.14 | 1,287.32 | 1,287.32 | 448,000 |
| 2025-09-09 | 1,289.46 | 1,314.63 | 1,277.83 | 1,312.09 | 1,312.09 | 689,700 |
| 2025-09-08 | 1,251.99 | 1,295.46 | 1,243.55 | 1,293.24 | 1,293.24 | 630,400 |
| 2025-09-05 | 1,284.43 | 1,285.10 | 1,260.39 | 1,271.04 | 1,271.04 | 490,000 |
| 2025-09-04 | 1,282.70 | 1,283.15 | 1,263.00 | 1,281.81 | 1,281.81 | 442,900 |
| 2025-09-03 | 1,304.00 | 1,304.99 | 1,274.64 | 1,278.48 | 1,278.48 | 338,800 |
| 2025-09-02 | 1,304.79 | 1,317.12 | 1,289.24 | 1,304.88 | 1,304.88 | 434,600 |
| 2025-08-29 | 1,400.94 | 1,402.50 | 1,392.29 | 1,398.88 | 1,302.40 | 311,900 |
| 2025-08-28 | 1,396.82 | 1,412.52 | 1,387.72 | 1,398.06 | 1,301.63 | 427,000 |
| 2025-08-27 | 1,412.88 | 1,427.40 | 1,395.00 | 1,395.04 | 1,298.82 | 250,800 |
| 2025-08-26 | 1,393.90 | 1,414.42 | 1,392.78 | 1,413.34 | 1,315.86 | 267,000 |
| 2025-08-25 | 1,409.00 | 1,420.19 | 1,386.67 | 1,389.98 | 1,294.11 | 181,300 |
| 2025-08-22 | 1,401.18 | 1,414.87 | 1,397.95 | 1,408.46 | 1,311.32 | 251,200 |
| 2025-08-21 | 1,399.99 | 1,415.66 | 1,387.19 | 1,393.14 | 1,297.05 | 275,500 |
| 2025-08-20 | 1,411.00 | 1,418.00 | 1,388.14 | 1,402.16 | 1,305.45 | 396,000 |
| 2025-08-19 | 1,383.16 | 1,404.30 | 1,383.14 | 1,397.78 | 1,301.37 | 511,900 |
| 2025-08-18 | 1,387.90 | 1,403.89 | 1,382.46 | 1,390.14 | 1,294.26 | 405,400 |
| 2025-08-15 | 1,411.47 | 1,411.47 | 1,385.39 | 1,387.88 | 1,292.16 | 496,400 |
| 2025-08-14 | 1,438.00 | 1,438.00 | 1,408.61 | 1,412.73 | 1,315.29 | 219,700 |
| 2025-08-13 | 1,412.98 | 1,427.78 | 1,402.42 | 1,425.81 | 1,327.47 | 397,500 |
| 2025-08-12 | 1,413.33 | 1,422.54 | 1,389.63 | 1,410.70 | 1,313.40 | 310,000 |
| 2025-08-11 | 1,396.87 | 1,424.76 | 1,383.68 | 1,409.55 | 1,312.33 | 365,900 |
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.