TransDigm Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	1,311.51	1,334.00	1,311.51	1,314.91	1,159.41	730
2024-05-28	1,350.00	1,358.49	1,329.46	1,333.66	1,175.94	64
2024-05-24	1,335.79	1,348.44	1,335.79	1,345.43	1,186.32	72
2024-05-23	1,320.02	1,353.00	1,312.18	1,330.25	1,172.93	308
2024-05-22	1,328.31	1,342.64	1,318.69	1,318.69	1,162.74	45
2024-05-21	1,317.05	1,333.34	1,311.88	1,333.34	1,175.66	43
2024-05-20	1,294.95	1,315.67	1,294.95	1,308.40	1,153.67	60
2024-05-17	1,298.84	1,298.85	1,286.56	1,287.06	1,134.85	2,160
2024-05-16	1,296.62	1,296.64	1,287.01	1,289.64	1,137.13	63
2024-05-15	1,283.16	1,291.06	1,278.88	1,280.30	1,128.89	177
2024-05-14	1,278.32	1,289.09	1,260.25	1,270.73	1,120.45	102
2024-05-13	1,307.12	1,320.05	1,289.06	1,292.12	1,139.31	78
2024-05-10	1,329.05	1,331.00	1,309.37	1,309.37	1,154.52	70
2024-05-09	1,325.31	1,331.64	1,315.95	1,323.92	1,167.35	11
2024-05-08	1,315.23	1,328.62	1,310.29	1,319.11	1,163.11	154
2024-05-07	1,255.00	1,299.29	1,240.00	1,287.30	1,135.06	140
2024-05-03	1,295.65	1,297.34	1,281.81	1,296.37	1,143.06	55
2024-05-02	1,259.68	1,274.12	1,253.21	1,273.43	1,122.83	82
2024-05-01	1,254.39	1,257.57	1,236.12	1,257.57	1,108.84	47
2024-04-30	1,253.27	1,258.99	1,237.80	1,254.28	1,105.95	134
2024-04-29	1,268.99	1,269.72	1,255.89	1,257.35	1,108.65	21
2024-04-26	1,257.70	1,267.60	1,256.39	1,256.39	1,107.81	31
2024-04-25	1,232.82	1,260.89	1,221.23	1,260.89	1,111.78	62
2024-04-24	1,253.81	1,259.87	1,216.48	1,216.48	1,072.62	73
2024-04-23	1,225.50	1,242.16	1,218.04	1,240.73	1,094.00	152
2024-04-22	1,191.47	1,207.76	1,187.61	1,207.76	1,064.93	36
2024-04-19	1,225.60	1,225.60	1,186.24	1,186.24	1,045.95	116
2024-04-18	1,224.07	1,233.21	1,215.68	1,215.68	1,071.91	47
2024-04-17	1,233.58	1,235.46	1,213.28	1,221.37	1,076.93	69
2024-04-16	1,203.58	1,228.20	1,203.58	1,228.20	1,082.95	180
2024-04-15	1,227.87	1,247.97	1,210.77	1,210.77	1,067.58	339
2024-04-12	1,232.92	1,232.92	1,213.44	1,213.92	1,070.36	46
2024-04-11	1,223.20	1,227.26	1,209.13	1,227.26	1,082.12	27
2024-04-10	1,207.31	1,222.00	1,201.23	1,218.53	1,074.43	117
2024-04-09	1,239.77	1,239.77	1,197.42	1,210.42	1,067.27	37
2024-04-08	1,228.05	1,243.84	1,228.05	1,232.58	1,086.81	64
2024-04-05	1,204.36	1,236.71	1,204.36	1,232.70	1,086.92	51
2024-04-04	1,245.86	1,249.88	1,230.08	1,230.08	1,084.61	198
2024-04-03	1,194.25	1,224.22	1,194.25	1,224.22	1,079.44	21
2024-03-28	1,243.75	1,243.75	1,227.36	1,230.51	1,084.99	81
2024-03-27	1,227.28	1,239.57	1,224.43	1,226.59	1,081.53	42
2024-03-26	1,224.95	1,234.51	1,219.67	1,225.00	1,080.13	69
2024-03-25	1,238.13	1,238.30	1,220.00	1,220.41	1,076.08	57
2024-03-22	1,240.44	1,242.41	1,228.27	1,232.35	1,086.61	79
2024-03-21	1,219.83	1,232.20	1,212.88	1,230.65	1,085.11	67
2024-03-20	1,206.83	1,215.97	1,192.80	1,213.52	1,070.01	89
2024-03-19	1,185.88	1,194.44	1,175.23	1,191.54	1,050.63	7
2024-03-18	1,185.24	1,188.82	1,177.56	1,185.82	1,045.58	61
2024-03-15	1,173.65	1,182.56	1,160.70	1,174.01	1,035.17	136
2024-03-14	1,189.63	1,196.00	1,185.73	1,187.62	1,047.17	154
2024-03-13	1,178.41	1,186.98	1,175.72	1,186.65	1,046.32	16
2024-03-12	1,155.95	1,179.70	1,155.95	1,179.70	1,040.19	29
2024-03-11	1,155.32	1,164.49	1,136.36	1,144.26	1,008.94	97
2024-03-08	1,174.69	1,179.99	1,148.18	1,148.18	1,012.40	115
2024-03-07	1,168.68	1,177.96	1,168.68	1,173.03	1,034.31	11,157
2024-03-06	1,171.22	1,174.55	1,165.41	1,171.36	1,032.84	78
2024-03-05	1,168.15	1,178.97	1,165.20	1,169.43	1,031.13	4
2024-03-04	1,179.71	1,192.97	1,172.14	1,175.18	1,036.20	53
2024-03-01	1,182.46	1,187.40	1,170.84	1,177.97	1,038.66	11
2024-02-29	1,181.14	1,181.14	1,163.69	1,172.14	1,033.52	37

← NewerPage 11 of 18 · 1,074 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.