TransDigm Group INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,420.83 | 1,447.17 | 1,414.80 | 1,415.84 | 1,318.19 | 280,300 |
| 2025-05-12 | 1,389.58 | 1,417.81 | 1,355.74 | 1,417.18 | 1,319.43 | 473,400 |
| 2025-05-09 | 1,392.05 | 1,392.05 | 1,359.67 | 1,373.49 | 1,278.76 | 276,300 |
| 2025-05-08 | 1,386.49 | 1,410.66 | 1,384.98 | 1,384.99 | 1,289.46 | 260,400 |
| 2025-05-07 | 1,398.00 | 1,413.28 | 1,380.06 | 1,382.76 | 1,287.39 | 385,300 |
| 2025-05-06 | 1,416.43 | 1,445.46 | 1,370.59 | 1,391.86 | 1,295.86 | 558,100 |
| 2025-05-05 | 1,450.00 | 1,488.54 | 1,447.76 | 1,472.62 | 1,371.05 | 563,300 |
| 2025-05-02 | 1,450.00 | 1,468.00 | 1,442.44 | 1,450.28 | 1,350.25 | 385,000 |
| 2025-05-01 | 1,419.25 | 1,443.77 | 1,400.26 | 1,434.19 | 1,335.27 | 228,000 |
| 2025-04-30 | 1,398.00 | 1,416.81 | 1,384.00 | 1,413.07 | 1,315.61 | 217,600 |
| 2025-04-29 | 1,393.93 | 1,412.82 | 1,391.72 | 1,407.89 | 1,310.79 | 157,900 |
| 2025-04-28 | 1,386.51 | 1,398.88 | 1,380.23 | 1,395.72 | 1,299.45 | 170,300 |
| 2025-04-25 | 1,375.65 | 1,384.06 | 1,365.72 | 1,378.13 | 1,283.08 | 199,100 |
| 2025-04-24 | 1,354.39 | 1,372.70 | 1,348.28 | 1,368.02 | 1,273.67 | 210,300 |
| 2025-04-23 | 1,336.25 | 1,368.80 | 1,331.39 | 1,352.00 | 1,258.75 | 324,800 |
| 2025-04-22 | 1,314.04 | 1,316.29 | 1,277.71 | 1,307.90 | 1,217.69 | 457,100 |
| 2025-04-21 | 1,331.41 | 1,340.06 | 1,290.54 | 1,306.55 | 1,216.43 | 234,400 |
| 2025-04-17 | 1,342.90 | 1,361.41 | 1,333.80 | 1,337.66 | 1,245.40 | 224,400 |
| 2025-04-16 | 1,353.67 | 1,368.30 | 1,334.09 | 1,336.30 | 1,244.13 | 324,300 |
| 2025-04-15 | 1,326.83 | 1,369.40 | 1,323.49 | 1,360.92 | 1,267.05 | 575,500 |
| 2025-04-14 | 1,325.80 | 1,348.83 | 1,317.25 | 1,337.13 | 1,244.91 | 337,700 |
| 2025-04-11 | 1,294.68 | 1,320.88 | 1,278.12 | 1,313.09 | 1,222.52 | 268,300 |
| 2025-04-10 | 1,301.05 | 1,329.29 | 1,257.16 | 1,298.20 | 1,208.66 | 360,200 |
| 2025-04-09 | 1,219.76 | 1,325.77 | 1,209.75 | 1,317.07 | 1,226.23 | 509,300 |
| 2025-04-08 | 1,295.99 | 1,307.77 | 1,214.02 | 1,231.75 | 1,146.79 | 365,700 |
| 2025-04-07 | 1,207.42 | 1,296.80 | 1,183.60 | 1,249.55 | 1,163.37 | 614,500 |
| 2025-04-04 | 1,330.01 | 1,344.82 | 1,237.85 | 1,237.85 | 1,152.47 | 581,900 |
| 2025-04-03 | 1,360.00 | 1,415.45 | 1,340.50 | 1,363.42 | 1,269.38 | 352,300 |
| 2025-04-02 | 1,378.62 | 1,415.40 | 1,371.55 | 1,399.57 | 1,303.04 | 251,500 |
| 2025-04-01 | 1,380.47 | 1,402.34 | 1,376.06 | 1,397.44 | 1,301.06 | 222,700 |
| 2025-03-31 | 1,377.46 | 1,393.84 | 1,367.70 | 1,383.29 | 1,287.88 | 381,000 |
| 2025-03-28 | 1,380.11 | 1,385.37 | 1,364.02 | 1,377.20 | 1,282.21 | 272,900 |
| 2025-03-27 | 1,396.76 | 1,399.54 | 1,372.57 | 1,384.26 | 1,288.79 | 166,000 |
| 2025-03-26 | 1,400.00 | 1,407.36 | 1,384.56 | 1,394.04 | 1,297.89 | 226,400 |
| 2025-03-25 | 1,383.21 | 1,397.29 | 1,377.21 | 1,394.11 | 1,297.96 | 186,800 |
| 2025-03-24 | 1,348.10 | 1,383.51 | 1,338.01 | 1,380.35 | 1,285.14 | 204,800 |
| 2025-03-21 | 1,361.16 | 1,361.16 | 1,327.92 | 1,346.12 | 1,253.28 | 545,200 |
| 2025-03-20 | 1,356.10 | 1,367.15 | 1,350.13 | 1,360.74 | 1,266.89 | 189,800 |
| 2025-03-19 | 1,342.43 | 1,375.00 | 1,342.43 | 1,371.32 | 1,276.74 | 241,100 |
| 2025-03-18 | 1,358.13 | 1,358.13 | 1,334.00 | 1,342.43 | 1,249.84 | 192,000 |
| 2025-03-17 | 1,350.00 | 1,363.38 | 1,345.26 | 1,358.94 | 1,265.21 | 191,000 |
| 2025-03-14 | 1,336.46 | 1,350.00 | 1,325.00 | 1,346.50 | 1,253.63 | 182,200 |
| 2025-03-13 | 1,323.31 | 1,339.12 | 1,311.35 | 1,330.22 | 1,238.47 | 267,800 |
| 2025-03-12 | 1,327.83 | 1,332.52 | 1,304.79 | 1,325.37 | 1,233.96 | 343,200 |
| 2025-03-11 | 1,332.52 | 1,335.12 | 1,305.27 | 1,319.87 | 1,228.84 | 212,900 |
| 2025-03-10 | 1,324.97 | 1,353.57 | 1,319.85 | 1,336.05 | 1,243.90 | 325,700 |
| 2025-03-07 | 1,332.88 | 1,343.24 | 1,306.15 | 1,341.59 | 1,249.06 | 329,000 |
| 2025-03-06 | 1,355.25 | 1,367.86 | 1,336.16 | 1,344.68 | 1,251.94 | 271,100 |
| 2025-03-05 | 1,346.99 | 1,376.65 | 1,342.34 | 1,375.02 | 1,280.18 | 206,800 |
| 2025-03-04 | 1,361.04 | 1,378.55 | 1,334.54 | 1,349.81 | 1,256.71 | 261,200 |
| 2025-03-03 | 1,370.00 | 1,382.11 | 1,353.01 | 1,370.82 | 1,276.27 | 246,400 |
| 2025-02-28 | 1,359.89 | 1,370.00 | 1,333.80 | 1,367.20 | 1,272.90 | 267,200 |
| 2025-02-27 | 1,340.90 | 1,360.00 | 1,338.92 | 1,349.52 | 1,256.44 | 156,200 |
| 2025-02-26 | 1,336.72 | 1,345.68 | 1,327.31 | 1,332.80 | 1,240.87 | 150,200 |
| 2025-02-25 | 1,325.78 | 1,337.31 | 1,304.14 | 1,333.73 | 1,241.74 | 221,900 |
| 2025-02-24 | 1,316.71 | 1,325.83 | 1,289.76 | 1,313.03 | 1,222.47 | 248,100 |
| 2025-02-21 | 1,306.27 | 1,319.12 | 1,278.36 | 1,290.13 | 1,201.15 | 198,800 |
| 2025-02-20 | 1,341.17 | 1,350.00 | 1,306.32 | 1,312.54 | 1,222.01 | 150,400 |
| 2025-02-19 | 1,305.00 | 1,347.74 | 1,305.00 | 1,342.45 | 1,249.86 | 319,600 |
| 2025-02-18 | 1,316.76 | 1,323.52 | 1,292.95 | 1,299.48 | 1,209.85 | 281,100 |
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.