TransDigm Group Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	330.88	330.88	330.88	330.88	57.520	0
2022-03-25	330.88	330.88	330.88	330.88	57.520	0
2022-03-24	330.88	330.88	330.88	330.88	57.520	0
2022-03-23	330.88	330.88	330.88	330.88	57.520	0
2022-03-22	330.88	330.88	330.88	330.88	57.520	8,205
2022-03-21	333.54	333.54	333.54	333.54	57.983	0
2022-03-18	333.54	333.54	333.54	333.54	57.983	0
2022-03-17	333.54	333.54	333.54	333.54	57.983	2,670
2022-03-16	315.69	315.69	315.69	315.69	54.880	0
2022-03-15	315.69	315.69	315.69	315.69	54.880	0
2022-03-14	315.69	315.69	315.69	315.69	54.880	10
2022-03-11	303.68	303.68	303.68	303.68	52.792	790
2022-03-10	313.20	313.20	313.20	313.20	54.447	0
2022-03-09	313.20	313.20	313.20	313.20	54.447	13,925
2022-03-08	314.50	314.50	314.50	314.50	54.673	0
2022-03-07	314.50	314.50	314.50	314.50	54.673	0
2022-03-04	314.50	314.50	314.50	314.50	54.673	0
2022-03-03	314.50	314.50	314.50	314.50	54.673	0
2022-03-02	314.50	314.50	314.50	314.50	54.673	0
2022-02-25	314.50	314.50	314.50	314.50	54.673	0
2022-02-24	314.50	314.50	314.50	314.50	54.673	0
2022-02-23	314.50	314.50	314.50	314.50	54.673	150
2022-02-22	334.31	334.31	334.31	334.31	58.117	0
2022-02-21	334.31	334.31	334.31	334.31	58.117	0
2022-02-18	340.50	340.50	334.31	334.31	58.117	12,650
2022-02-17	341.07	341.07	341.07	341.07	59.292	0
2022-02-16	341.07	341.07	341.07	341.07	59.292	5
2022-02-15	329.01	329.01	329.01	329.01	57.195	0
2022-02-14	329.01	329.01	329.01	329.01	57.195	0
2022-02-11	329.01	329.01	329.01	329.01	57.195	0
2022-02-10	329.01	329.01	329.01	329.01	57.195	0
2022-02-09	329.01	329.01	329.01	329.01	57.195	0
2022-02-08	329.01	329.01	329.01	329.01	57.195	0
2022-02-07	329.01	329.01	329.01	329.01	57.195	0
2022-02-04	329.01	329.01	329.01	329.01	57.195	0
2022-02-03	329.01	329.01	329.01	329.01	57.195	10,425
2022-02-02	324.47	324.47	324.47	324.47	56.406	0
2022-02-01	324.47	324.47	324.47	324.47	56.406	0
2022-01-31	323.39	324.47	323.39	324.47	56.406	10
2022-01-28	317.43	317.43	317.43	317.43	55.182	12,985
2022-01-27	327.81	327.81	327.81	327.81	56.987	31,000
2022-01-26	333.72	333.72	333.72	333.72	58.014	0
2022-01-25	333.72	333.72	333.72	333.72	58.014	0
2022-01-24	333.72	333.72	333.72	333.72	58.014	20,725
2022-01-21	334.51	334.51	334.51	334.51	58.151	1,000
2022-01-20	345.79	345.79	345.79	345.79	60.112	38,500
2022-01-19	364.35	364.35	348.24	348.24	60.538	4,385
2022-01-18	364.68	364.68	364.68	364.68	63.396	0
2022-01-17	364.68	364.68	364.68	364.68	63.396	0
2022-01-14	364.68	364.68	364.68	364.68	63.396	0
2022-01-13	364.68	364.68	364.68	364.68	63.396	48,000
2022-01-12	368.23	368.23	367.87	367.87	63.951	6,000
2022-01-11	363.90	363.90	363.90	363.90	63.260	14,000
2022-01-10	368.93	368.93	368.93	368.93	64.135	5
2022-01-07	369.18	369.18	368.93	368.93	64.135	11,005
2022-01-06	357.71	357.71	357.71	357.71	62.184	0
2022-01-05	357.71	357.71	357.71	357.71	62.184	0
2022-01-04	357.71	357.71	357.71	357.71	62.184	0
2022-01-03	357.71	357.71	357.71	357.71	62.184	0
2021-12-30	357.71	357.71	357.71	357.71	62.184	0

← NewerPage 20 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-01	6.7035 USD
2024-10-03	5.9915 USD
2023-11-17	2.3942 USD
2022-08-18	9.3281 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.