TransDigm Group INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1,434.82 | 1,436.00 | 1,387.85 | 1,389.77 | 1,293.92 | 433,000 |
| 2025-08-07 | 1,401.76 | 1,429.81 | 1,385.14 | 1,429.15 | 1,330.58 | 462,300 |
| 2025-08-06 | 1,436.00 | 1,436.00 | 1,369.83 | 1,401.22 | 1,304.58 | 884,800 |
| 2025-08-05 | 1,455.00 | 1,466.13 | 1,382.20 | 1,416.94 | 1,319.21 | 1,519,500 |
| 2025-08-04 | 1,589.60 | 1,616.89 | 1,589.60 | 1,608.98 | 1,498.01 | 351,500 |
| 2025-08-01 | 1,592.78 | 1,596.33 | 1,554.44 | 1,585.00 | 1,475.68 | 322,700 |
| 2025-07-31 | 1,612.81 | 1,620.58 | 1,599.03 | 1,608.46 | 1,497.52 | 199,200 |
| 2025-07-30 | 1,602.23 | 1,623.83 | 1,602.23 | 1,620.83 | 1,509.04 | 159,700 |
| 2025-07-29 | 1,616.81 | 1,616.81 | 1,596.28 | 1,606.69 | 1,495.87 | 169,400 |
| 2025-07-28 | 1,617.45 | 1,617.45 | 1,597.33 | 1,606.39 | 1,495.59 | 119,100 |
| 2025-07-25 | 1,599.93 | 1,607.94 | 1,592.18 | 1,607.45 | 1,496.58 | 201,400 |
| 2025-07-24 | 1,597.75 | 1,615.35 | 1,597.49 | 1,599.24 | 1,488.94 | 208,400 |
| 2025-07-23 | 1,578.72 | 1,598.92 | 1,572.22 | 1,597.75 | 1,487.55 | 168,100 |
| 2025-07-22 | 1,581.44 | 1,584.79 | 1,552.81 | 1,571.06 | 1,462.70 | 235,500 |
| 2025-07-21 | 1,593.53 | 1,611.89 | 1,583.57 | 1,583.67 | 1,474.44 | 165,900 |
| 2025-07-18 | 1,600.14 | 1,607.31 | 1,587.39 | 1,597.30 | 1,487.13 | 226,000 |
| 2025-07-17 | 1,577.93 | 1,596.55 | 1,565.00 | 1,595.25 | 1,485.22 | 207,800 |
| 2025-07-16 | 1,583.66 | 1,583.66 | 1,540.00 | 1,574.60 | 1,466.00 | 245,900 |
| 2025-07-15 | 1,581.24 | 1,585.87 | 1,560.33 | 1,575.57 | 1,466.90 | 478,900 |
| 2025-07-14 | 1,544.01 | 1,574.85 | 1,541.39 | 1,574.85 | 1,466.23 | 191,900 |
| 2025-07-11 | 1,541.12 | 1,553.85 | 1,533.18 | 1,543.04 | 1,436.61 | 175,300 |
| 2025-07-10 | 1,531.24 | 1,546.54 | 1,512.24 | 1,539.53 | 1,433.35 | 217,900 |
| 2025-07-09 | 1,536.16 | 1,536.16 | 1,510.36 | 1,526.44 | 1,421.16 | 175,800 |
| 2025-07-08 | 1,519.74 | 1,541.88 | 1,509.11 | 1,530.10 | 1,424.57 | 258,300 |
| 2025-07-07 | 1,525.28 | 1,538.20 | 1,514.86 | 1,524.23 | 1,419.10 | 308,800 |
| 2025-07-03 | 1,513.44 | 1,525.69 | 1,513.44 | 1,522.98 | 1,417.94 | 85,200 |
| 2025-07-02 | 1,509.56 | 1,522.14 | 1,499.45 | 1,511.65 | 1,407.39 | 167,300 |
| 2025-07-01 | 1,515.10 | 1,526.45 | 1,481.02 | 1,512.81 | 1,408.47 | 285,600 |
| 2025-06-30 | 1,510.00 | 1,528.45 | 1,497.41 | 1,520.64 | 1,415.76 | 290,300 |
| 2025-06-27 | 1,474.60 | 1,503.15 | 1,473.15 | 1,499.17 | 1,395.77 | 392,000 |
| 2025-06-26 | 1,468.96 | 1,485.60 | 1,462.29 | 1,471.86 | 1,370.34 | 239,200 |
| 2025-06-25 | 1,475.61 | 1,479.02 | 1,449.94 | 1,457.24 | 1,356.73 | 176,600 |
| 2025-06-24 | 1,475.00 | 1,477.29 | 1,445.93 | 1,472.95 | 1,371.36 | 337,100 |
| 2025-06-23 | 1,448.86 | 1,472.32 | 1,435.90 | 1,470.68 | 1,369.24 | 291,200 |
| 2025-06-20 | 1,420.78 | 1,443.40 | 1,409.40 | 1,442.44 | 1,342.95 | 476,700 |
| 2025-06-18 | 1,421.76 | 1,434.99 | 1,410.94 | 1,414.48 | 1,316.92 | 295,900 |
| 2025-06-17 | 1,422.31 | 1,435.08 | 1,420.00 | 1,425.38 | 1,327.07 | 217,600 |
| 2025-06-16 | 1,444.51 | 1,453.81 | 1,423.70 | 1,427.40 | 1,328.95 | 213,300 |
| 2025-06-13 | 1,433.58 | 1,456.00 | 1,421.23 | 1,439.61 | 1,340.32 | 318,200 |
| 2025-06-12 | 1,424.44 | 1,453.61 | 1,420.38 | 1,435.84 | 1,336.81 | 358,100 |
| 2025-06-11 | 1,427.45 | 1,432.94 | 1,375.00 | 1,429.62 | 1,331.02 | 387,300 |
| 2025-06-10 | 1,457.59 | 1,457.59 | 1,414.04 | 1,433.04 | 1,334.20 | 258,100 |
| 2025-06-09 | 1,467.22 | 1,470.00 | 1,449.60 | 1,460.06 | 1,359.36 | 176,900 |
| 2025-06-06 | 1,457.72 | 1,467.92 | 1,445.28 | 1,465.89 | 1,364.78 | 154,500 |
| 2025-06-05 | 1,453.32 | 1,463.00 | 1,438.32 | 1,444.49 | 1,344.86 | 237,200 |
| 2025-06-04 | 1,465.71 | 1,465.71 | 1,447.00 | 1,448.70 | 1,348.78 | 173,500 |
| 2025-06-03 | 1,451.88 | 1,459.88 | 1,440.00 | 1,455.95 | 1,355.53 | 276,800 |
| 2025-06-02 | 1,462.36 | 1,462.36 | 1,440.92 | 1,453.77 | 1,353.50 | 152,600 |
| 2025-05-30 | 1,460.68 | 1,472.39 | 1,451.34 | 1,468.43 | 1,367.15 | 375,000 |
| 2025-05-29 | 1,459.75 | 1,469.47 | 1,450.01 | 1,460.68 | 1,359.93 | 247,900 |
| 2025-05-28 | 1,458.36 | 1,472.00 | 1,454.11 | 1,460.52 | 1,359.79 | 231,000 |
| 2025-05-27 | 1,446.30 | 1,456.86 | 1,438.16 | 1,453.76 | 1,353.49 | 222,800 |
| 2025-05-23 | 1,391.46 | 1,442.74 | 1,389.95 | 1,431.50 | 1,332.77 | 430,400 |
| 2025-05-22 | 1,405.00 | 1,419.50 | 1,402.51 | 1,405.15 | 1,308.23 | 230,000 |
| 2025-05-21 | 1,439.13 | 1,440.71 | 1,402.94 | 1,407.98 | 1,310.87 | 170,600 |
| 2025-05-20 | 1,433.00 | 1,441.38 | 1,424.60 | 1,429.57 | 1,330.97 | 188,700 |
| 2025-05-19 | 1,418.17 | 1,450.00 | 1,415.55 | 1,440.00 | 1,340.68 | 230,000 |
| 2025-05-16 | 1,411.37 | 1,423.32 | 1,387.80 | 1,423.17 | 1,325.01 | 268,900 |
| 2025-05-15 | 1,399.41 | 1,410.02 | 1,390.66 | 1,405.62 | 1,308.67 | 252,500 |
| 2025-05-14 | 1,420.35 | 1,425.65 | 1,389.01 | 1,391.19 | 1,295.24 | 347,500 |
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.