TransDigm Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	1,317.13	1,338.91	1,309.95	1,325.34	1,168.60	35
2024-08-22	1,316.74	1,320.77	1,306.17	1,317.11	1,161.35	48
2024-08-21	1,310.95	1,318.50	1,309.18	1,315.02	1,159.50	83
2024-08-20	1,310.25	1,314.99	1,299.00	1,299.27	1,145.62	92
2024-08-19	1,282.35	1,301.58	1,276.42	1,297.68	1,144.22	94
2024-08-16	1,280.00	1,280.00	1,267.70	1,277.19	1,126.15	389
2024-08-15	1,261.00	1,272.41	1,252.69	1,272.16	1,121.71	48
2024-08-14	1,249.99	1,255.57	1,237.57	1,246.67	1,099.24	59
2024-08-13	1,243.05	1,244.38	1,223.40	1,243.16	1,096.14	77
2024-08-12	1,250.00	1,250.00	1,225.64	1,227.31	1,082.17	36
2024-08-09	1,233.05	1,245.10	1,226.67	1,240.67	1,093.95	12
2024-08-08	1,116.11	1,241.59	1,115.60	1,241.59	1,094.76	85
2024-08-07	1,249.00	1,254.39	1,205.84	1,216.00	1,072.20	43
2024-08-06	1,237.88	1,269.31	1,222.00	1,257.09	1,108.42	67
2024-08-05	1,190.00	1,210.95	1,173.75	1,210.74	1,067.56	295
2024-08-02	1,240.00	1,253.07	1,202.84	1,206.37	1,063.70	981
2024-08-01	1,294.80	1,300.00	1,257.63	1,265.65	1,115.97	315
2024-07-31	1,287.37	1,299.00	1,276.35	1,289.29	1,136.82	113
2024-07-30	1,257.00	1,271.00	1,245.49	1,253.25	1,105.04	47
2024-07-29	1,241.30	1,260.23	1,221.00	1,238.43	1,091.97	90
2024-07-26	1,240.86	1,248.66	1,232.54	1,247.82	1,100.25	63
2024-07-25	1,245.66	1,258.02	1,240.10	1,247.75	1,100.19	154
2024-07-24	1,272.57	1,273.90	1,260.98	1,261.60	1,112.40	89
2024-07-23	1,265.00	1,294.80	1,265.00	1,290.63	1,138.00	57
2024-07-22	1,238.25	1,257.03	1,238.25	1,256.10	1,107.55	87
2024-07-19	1,250.26	1,259.95	1,237.90	1,237.90	1,091.51	120
2024-07-18	1,237.64	1,262.08	1,237.64	1,241.26	1,094.47	69
2024-07-17	1,269.26	1,276.59	1,245.81	1,250.23	1,102.37	157
2024-07-16	1,248.46	1,274.98	1,248.46	1,274.64	1,123.90	113
2024-07-15	1,256.04	1,256.04	1,231.69	1,231.69	1,086.03	82
2024-07-12	1,265.04	1,265.04	1,236.10	1,251.69	1,103.66	76
2024-07-11	1,250.81	1,267.95	1,250.32	1,255.31	1,106.86	8
2024-07-10	1,281.75	1,281.75	1,262.02	1,270.52	1,120.27	32
2024-07-09	1,264.37	1,282.24	1,264.22	1,271.23	1,120.89	51
2024-07-08	1,284.29	1,284.29	1,265.02	1,268.61	1,118.58	70
2024-07-05	1,292.85	1,292.85	1,261.03	1,269.83	1,119.66	22
2024-07-03	1,278.05	1,288.64	1,278.05	1,281.58	1,130.02	51
2024-07-02	1,242.94	1,270.47	1,242.94	1,270.47	1,120.22	195
2024-07-01	1,298.46	1,298.46	1,254.61	1,262.74	1,113.41	147
2024-06-28	1,297.00	1,304.89	1,274.81	1,274.81	1,124.05	100
2024-06-27	1,306.10	1,306.10	1,284.64	1,284.64	1,132.71	123
2024-06-26	1,311.09	1,326.59	1,289.97	1,292.35	1,139.52	73
2024-06-25	1,310.11	1,335.00	1,310.11	1,320.46	1,164.30	50
2024-06-24	1,321.09	1,332.42	1,321.09	1,323.73	1,167.18	112
2024-06-21	1,318.83	1,340.10	1,307.85	1,316.06	1,160.42	40
2024-06-20	1,345.93	1,348.19	1,327.81	1,332.74	1,175.13	2,033
2024-06-18	1,317.75	1,333.83	1,315.51	1,333.83	1,176.09	174
2024-06-17	1,293.69	1,321.74	1,293.69	1,321.74	1,165.43	28
2024-06-14	1,310.00	1,310.00	1,285.22	1,287.53	1,135.26	110
2024-06-13	1,309.22	1,315.97	1,300.76	1,311.96	1,156.80	71
2024-06-12	1,309.98	1,319.95	1,296.84	1,312.95	1,157.68	77
2024-06-11	1,300.96	1,307.21	1,281.91	1,282.25	1,130.61	141
2024-06-10	1,317.08	1,317.69	1,304.14	1,309.31	1,154.47	976
2024-06-07	1,335.07	1,347.00	1,318.94	1,318.94	1,162.96	56
2024-06-06	1,367.62	1,372.65	1,332.86	1,335.57	1,177.62	74
2024-06-05	1,349.99	1,357.35	1,329.37	1,354.34	1,194.17	100
2024-06-04	1,331.13	1,339.94	1,325.99	1,336.41	1,178.37	176
2024-06-03	1,350.89	1,360.00	1,315.55	1,327.62	1,170.61	172
2024-05-31	1,320.21	1,330.46	1,316.25	1,330.00	1,172.71	849
2024-05-30	1,321.28	1,322.54	1,311.99	1,322.54	1,166.13	16

← NewerPage 10 of 18 · 1,067 trading daysOlder →

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.