TransDigm Group INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1,265.43 | 1,279.47 | 1,240.20 | 1,254.16 | 1,167.66 | 481,100 |
| 2024-11-14 | 1,355.12 | 1,355.12 | 1,257.97 | 1,271.71 | 1,184.00 | 667,500 |
| 2024-11-13 | 1,361.93 | 1,377.46 | 1,354.14 | 1,363.00 | 1,268.99 | 227,500 |
| 2024-11-12 | 1,378.09 | 1,380.63 | 1,344.03 | 1,355.42 | 1,261.93 | 266,000 |
| 2024-11-11 | 1,361.04 | 1,384.68 | 1,360.29 | 1,374.76 | 1,279.94 | 214,600 |
| 2024-11-08 | 1,327.87 | 1,370.11 | 1,327.87 | 1,350.98 | 1,257.80 | 245,500 |
| 2024-11-07 | 1,347.00 | 1,359.90 | 1,306.03 | 1,329.39 | 1,237.70 | 509,700 |
| 2024-11-06 | 1,398.00 | 1,400.00 | 1,366.64 | 1,382.60 | 1,287.24 | 396,900 |
| 2024-11-05 | 1,322.38 | 1,339.00 | 1,318.00 | 1,337.60 | 1,245.34 | 166,500 |
| 2024-11-04 | 1,308.93 | 1,321.92 | 1,306.77 | 1,315.39 | 1,224.67 | 179,600 |
| 2024-11-01 | 1,307.81 | 1,317.42 | 1,300.00 | 1,304.50 | 1,214.53 | 218,000 |
| 2024-10-31 | 1,325.00 | 1,330.24 | 1,300.03 | 1,302.30 | 1,212.48 | 268,400 |
| 2024-10-30 | 1,328.95 | 1,344.55 | 1,328.00 | 1,329.63 | 1,237.92 | 219,000 |
| 2024-10-29 | 1,331.66 | 1,342.00 | 1,326.52 | 1,336.17 | 1,244.01 | 162,800 |
| 2024-10-28 | 1,363.78 | 1,363.78 | 1,337.43 | 1,339.08 | 1,246.72 | 170,000 |
| 2024-10-25 | 1,355.02 | 1,363.34 | 1,345.04 | 1,354.83 | 1,261.38 | 133,500 |
| 2024-10-24 | 1,361.12 | 1,369.37 | 1,343.13 | 1,345.56 | 1,252.75 | 120,500 |
| 2024-10-23 | 1,350.41 | 1,367.21 | 1,349.54 | 1,357.59 | 1,263.95 | 143,200 |
| 2024-10-22 | 1,378.83 | 1,378.83 | 1,337.25 | 1,350.41 | 1,257.27 | 206,100 |
| 2024-10-21 | 1,400.00 | 1,406.07 | 1,375.06 | 1,386.86 | 1,291.21 | 152,800 |
| 2024-10-18 | 1,410.28 | 1,410.28 | 1,390.06 | 1,397.16 | 1,300.80 | 134,000 |
| 2024-10-17 | 1,394.76 | 1,414.75 | 1,390.40 | 1,401.96 | 1,305.26 | 197,300 |
| 2024-10-16 | 1,393.02 | 1,395.38 | 1,373.32 | 1,384.07 | 1,288.61 | 193,200 |
| 2024-10-15 | 1,422.04 | 1,422.04 | 1,389.90 | 1,390.52 | 1,294.61 | 156,000 |
| 2024-10-14 | 1,415.92 | 1,424.68 | 1,408.94 | 1,411.63 | 1,314.27 | 152,700 |
| 2024-10-11 | 1,372.42 | 1,414.51 | 1,372.42 | 1,410.42 | 1,313.14 | 192,100 |
| 2024-10-10 | 1,367.81 | 1,375.70 | 1,362.88 | 1,368.98 | 1,274.56 | 106,200 |
| 2024-10-09 | 1,369.28 | 1,388.24 | 1,369.28 | 1,386.96 | 1,291.30 | 138,100 |
| 2024-10-08 | 1,369.15 | 1,378.86 | 1,364.00 | 1,375.62 | 1,280.74 | 94,100 |
| 2024-10-07 | 1,352.00 | 1,368.48 | 1,343.17 | 1,356.55 | 1,262.99 | 144,700 |
| 2024-10-04 | 1,356.00 | 1,358.34 | 1,336.13 | 1,355.46 | 1,261.97 | 187,800 |
| 2024-10-03 | 1,442.40 | 1,442.40 | 1,416.47 | 1,419.09 | 1,251.39 | 219,200 |
| 2024-10-02 | 1,434.95 | 1,451.32 | 1,426.33 | 1,442.53 | 1,272.06 | 175,900 |
| 2024-10-01 | 1,430.00 | 1,443.46 | 1,418.65 | 1,435.96 | 1,266.26 | 176,100 |
| 2024-09-30 | 1,398.32 | 1,428.16 | 1,396.16 | 1,427.13 | 1,258.48 | 233,300 |
| 2024-09-27 | 1,403.79 | 1,408.45 | 1,395.00 | 1,402.88 | 1,237.09 | 184,600 |
| 2024-09-26 | 1,430.72 | 1,433.00 | 1,398.69 | 1,401.23 | 1,235.64 | 204,000 |
| 2024-09-25 | 1,427.44 | 1,433.03 | 1,418.05 | 1,424.26 | 1,255.94 | 243,000 |
| 2024-09-24 | 1,417.04 | 1,422.21 | 1,399.39 | 1,420.90 | 1,252.98 | 300,400 |
| 2024-09-23 | 1,408.64 | 1,423.02 | 1,400.32 | 1,417.98 | 1,250.41 | 223,000 |
| 2024-09-20 | 1,401.90 | 1,419.99 | 1,384.05 | 1,408.03 | 1,241.63 | 339,800 |
| 2024-09-19 | 1,400.63 | 1,400.63 | 1,380.01 | 1,389.85 | 1,225.60 | 159,500 |
| 2024-09-18 | 1,384.96 | 1,396.13 | 1,373.51 | 1,373.70 | 1,211.36 | 130,000 |
| 2024-09-17 | 1,374.39 | 1,382.04 | 1,363.51 | 1,375.45 | 1,212.90 | 104,300 |
| 2024-09-16 | 1,381.24 | 1,388.41 | 1,364.51 | 1,372.92 | 1,210.67 | 142,400 |
| 2024-09-13 | 1,347.85 | 1,376.15 | 1,345.22 | 1,367.76 | 1,206.12 | 149,100 |
| 2024-09-12 | 1,326.82 | 1,348.03 | 1,326.35 | 1,348.03 | 1,188.72 | 133,600 |
| 2024-09-11 | 1,312.00 | 1,328.03 | 1,287.55 | 1,328.03 | 1,171.09 | 127,400 |
| 2024-09-10 | 1,310.40 | 1,315.15 | 1,295.51 | 1,310.75 | 1,155.85 | 126,200 |
| 2024-09-09 | 1,310.64 | 1,318.18 | 1,296.18 | 1,302.77 | 1,148.81 | 176,600 |
| 2024-09-06 | 1,330.62 | 1,335.73 | 1,293.29 | 1,294.17 | 1,141.23 | 157,100 |
| 2024-09-05 | 1,348.00 | 1,348.38 | 1,316.99 | 1,329.28 | 1,172.19 | 151,900 |
| 2024-09-04 | 1,333.77 | 1,353.60 | 1,333.77 | 1,350.62 | 1,191.01 | 120,100 |
| 2024-09-03 | 1,368.60 | 1,379.47 | 1,327.36 | 1,332.49 | 1,175.02 | 206,700 |
| 2024-08-30 | 1,366.68 | 1,380.83 | 1,356.76 | 1,373.21 | 1,210.93 | 251,800 |
| 2024-08-29 | 1,340.00 | 1,376.16 | 1,335.91 | 1,364.37 | 1,203.13 | 256,800 |
| 2024-08-28 | 1,335.00 | 1,337.48 | 1,324.01 | 1,333.06 | 1,175.52 | 168,100 |
| 2024-08-27 | 1,300.00 | 1,333.18 | 1,290.34 | 1,326.23 | 1,169.50 | 160,000 |
| 2024-08-26 | 1,326.60 | 1,329.21 | 1,300.51 | 1,302.25 | 1,148.35 | 258,400 |
| 2024-08-23 | 1,308.03 | 1,339.29 | 1,305.97 | 1,326.68 | 1,169.90 | 273,100 |
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.