TransDigm Group INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1,337.00 | 1,337.00 | 1,298.20 | 1,314.19 | 1,223.55 | 350,700 |
| 2025-02-13 | 1,353.75 | 1,361.35 | 1,328.51 | 1,335.96 | 1,243.82 | 337,900 |
| 2025-02-12 | 1,348.62 | 1,366.14 | 1,335.71 | 1,353.46 | 1,260.11 | 309,300 |
| 2025-02-11 | 1,333.30 | 1,364.70 | 1,323.90 | 1,361.37 | 1,267.47 | 262,900 |
| 2025-02-10 | 1,331.13 | 1,335.80 | 1,312.70 | 1,335.30 | 1,243.20 | 199,200 |
| 2025-02-07 | 1,323.00 | 1,330.78 | 1,308.59 | 1,327.34 | 1,235.79 | 222,300 |
| 2025-02-06 | 1,288.86 | 1,312.99 | 1,265.90 | 1,299.35 | 1,209.73 | 406,200 |
| 2025-02-05 | 1,313.56 | 1,314.31 | 1,276.47 | 1,291.51 | 1,202.43 | 373,300 |
| 2025-02-04 | 1,253.46 | 1,362.16 | 1,253.46 | 1,307.66 | 1,217.47 | 544,500 |
| 2025-02-03 | 1,333.59 | 1,358.00 | 1,331.61 | 1,352.78 | 1,259.48 | 359,300 |
| 2025-01-31 | 1,367.75 | 1,371.68 | 1,350.52 | 1,353.34 | 1,260.00 | 192,100 |
| 2025-01-30 | 1,347.00 | 1,367.27 | 1,345.89 | 1,364.89 | 1,270.75 | 198,100 |
| 2025-01-29 | 1,325.59 | 1,346.94 | 1,325.59 | 1,338.92 | 1,246.57 | 191,800 |
| 2025-01-28 | 1,352.70 | 1,353.00 | 1,320.72 | 1,329.48 | 1,237.78 | 214,800 |
| 2025-01-27 | 1,328.77 | 1,347.41 | 1,323.99 | 1,344.23 | 1,251.52 | 236,700 |
| 2025-01-24 | 1,349.41 | 1,349.52 | 1,336.88 | 1,341.82 | 1,249.27 | 185,200 |
| 2025-01-23 | 1,379.14 | 1,379.46 | 1,337.92 | 1,349.98 | 1,256.87 | 239,600 |
| 2025-01-22 | 1,360.00 | 1,362.99 | 1,343.05 | 1,354.00 | 1,260.61 | 204,100 |
| 2025-01-21 | 1,357.92 | 1,365.54 | 1,346.86 | 1,358.01 | 1,264.35 | 198,400 |
| 2025-01-17 | 1,328.20 | 1,341.05 | 1,323.36 | 1,340.02 | 1,247.60 | 213,200 |
| 2025-01-16 | 1,298.16 | 1,330.00 | 1,297.33 | 1,322.02 | 1,230.84 | 229,400 |
| 2025-01-15 | 1,315.22 | 1,315.38 | 1,282.41 | 1,293.53 | 1,204.31 | 292,100 |
| 2025-01-14 | 1,285.09 | 1,307.39 | 1,284.10 | 1,300.73 | 1,211.02 | 211,200 |
| 2025-01-13 | 1,253.09 | 1,280.47 | 1,252.95 | 1,278.46 | 1,190.28 | 221,600 |
| 2025-01-10 | 1,273.45 | 1,287.20 | 1,260.46 | 1,262.11 | 1,175.06 | 266,900 |
| 2025-01-08 | 1,255.52 | 1,284.20 | 1,240.34 | 1,282.32 | 1,193.88 | 319,500 |
| 2025-01-07 | 1,248.86 | 1,263.19 | 1,242.49 | 1,252.13 | 1,165.77 | 190,900 |
| 2025-01-06 | 1,276.62 | 1,276.84 | 1,245.82 | 1,251.32 | 1,165.01 | 363,500 |
| 2025-01-03 | 1,256.90 | 1,282.24 | 1,256.90 | 1,275.56 | 1,187.58 | 219,700 |
| 2025-01-02 | 1,271.86 | 1,272.05 | 1,245.34 | 1,254.11 | 1,167.61 | 297,700 |
| 2024-12-31 | 1,282.33 | 1,289.18 | 1,261.97 | 1,267.28 | 1,179.87 | 256,600 |
| 2024-12-30 | 1,267.31 | 1,287.78 | 1,266.84 | 1,279.91 | 1,191.63 | 216,600 |
| 2024-12-27 | 1,289.17 | 1,297.90 | 1,283.66 | 1,290.90 | 1,201.86 | 154,000 |
| 2024-12-26 | 1,298.87 | 1,302.49 | 1,291.39 | 1,301.23 | 1,211.48 | 108,500 |
| 2024-12-24 | 1,287.15 | 1,301.66 | 1,283.68 | 1,301.66 | 1,211.88 | 91,500 |
| 2024-12-23 | 1,269.61 | 1,296.55 | 1,263.83 | 1,290.61 | 1,201.59 | 271,900 |
| 2024-12-20 | 1,247.00 | 1,293.38 | 1,247.00 | 1,276.15 | 1,188.13 | 608,200 |
| 2024-12-19 | 1,250.00 | 1,266.14 | 1,246.71 | 1,260.12 | 1,173.21 | 454,700 |
| 2024-12-18 | 1,265.05 | 1,277.64 | 1,238.40 | 1,239.00 | 1,153.54 | 566,800 |
| 2024-12-17 | 1,271.38 | 1,278.82 | 1,256.25 | 1,274.24 | 1,186.35 | 560,000 |
| 2024-12-16 | 1,263.55 | 1,282.84 | 1,258.18 | 1,280.04 | 1,191.75 | 350,300 |
| 2024-12-13 | 1,236.82 | 1,261.65 | 1,234.85 | 1,259.12 | 1,172.28 | 236,000 |
| 2024-12-12 | 1,243.81 | 1,254.00 | 1,235.80 | 1,240.52 | 1,154.96 | 407,700 |
| 2024-12-11 | 1,271.56 | 1,275.37 | 1,245.37 | 1,246.65 | 1,160.67 | 220,200 |
| 2024-12-10 | 1,261.90 | 1,268.83 | 1,251.09 | 1,261.57 | 1,174.56 | 171,100 |
| 2024-12-09 | 1,278.75 | 1,278.75 | 1,250.48 | 1,258.49 | 1,171.69 | 243,500 |
| 2024-12-06 | 1,291.69 | 1,295.29 | 1,268.13 | 1,279.21 | 1,190.98 | 289,900 |
| 2024-12-05 | 1,294.35 | 1,311.51 | 1,285.38 | 1,292.86 | 1,203.69 | 261,500 |
| 2024-12-04 | 1,257.71 | 1,317.59 | 1,257.71 | 1,307.81 | 1,217.61 | 348,600 |
| 2024-12-03 | 1,254.66 | 1,265.55 | 1,249.83 | 1,258.71 | 1,171.89 | 206,800 |
| 2024-12-02 | 1,265.57 | 1,284.27 | 1,247.47 | 1,260.47 | 1,173.53 | 353,500 |
| 2024-11-29 | 1,262.80 | 1,262.80 | 1,240.67 | 1,252.97 | 1,166.55 | 171,100 |
| 2024-11-27 | 1,262.00 | 1,266.50 | 1,244.94 | 1,249.33 | 1,163.16 | 286,400 |
| 2024-11-26 | 1,260.95 | 1,273.89 | 1,247.62 | 1,262.61 | 1,175.53 | 344,900 |
| 2024-11-25 | 1,268.00 | 1,268.00 | 1,248.24 | 1,260.98 | 1,174.01 | 436,900 |
| 2024-11-22 | 1,239.00 | 1,266.78 | 1,230.05 | 1,260.32 | 1,173.39 | 486,600 |
| 2024-11-21 | 1,305.20 | 1,311.01 | 1,237.46 | 1,240.13 | 1,154.60 | 567,300 |
| 2024-11-20 | 1,263.13 | 1,297.97 | 1,250.26 | 1,293.11 | 1,203.92 | 377,200 |
| 2024-11-19 | 1,250.89 | 1,257.37 | 1,246.21 | 1,250.62 | 1,164.36 | 319,300 |
| 2024-11-18 | 1,260.96 | 1,266.21 | 1,242.99 | 1,252.35 | 1,165.97 | 268,300 |
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.