TransDigm Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	1,174.00	1,177.16	1,156.25	1,175.40	1,036.40	32
2024-02-27	1,180.01	1,187.43	1,162.41	1,167.21	1,029.17	35
2024-02-26	1,205.89	1,208.81	1,193.06	1,195.99	1,054.55	28
2024-02-23	1,205.74	1,205.74	1,192.78	1,200.75	1,058.75	139
2024-02-22	1,174.03	1,187.45	1,172.93	1,187.45	1,047.02	24
2024-02-21	1,164.41	1,164.41	1,156.86	1,160.60	1,023.35	24
2024-02-20	1,146.00	1,158.20	1,142.43	1,151.89	1,015.67	56
2024-02-16	1,157.79	1,165.00	1,155.26	1,157.67	1,020.76	146
2024-02-15	1,150.00	1,156.07	1,138.34	1,140.58	1,005.69	11
2024-02-14	1,130.69	1,144.33	1,130.62	1,142.23	1,007.15	109
2024-02-13	1,107.46	1,120.88	1,098.76	1,115.68	983.74	26
2024-02-12	1,120.17	1,123.09	1,109.09	1,114.19	982.43	457
2024-02-09	1,139.05	1,139.05	1,122.27	1,124.60	991.60	6
2024-02-08	1,159.01	1,159.01	1,108.34	1,136.15	1,001.79	137
2024-02-07	1,139.03	1,150.22	1,139.03	1,143.99	1,008.70	50
2024-02-06	1,133.87	1,143.98	1,129.97	1,137.12	1,002.64	4
2024-02-05	1,116.95	1,133.57	1,116.95	1,133.57	999.51	90
2024-02-02	1,114.74	1,125.42	1,112.63	1,124.67	991.67	122
2024-02-01	1,092.68	1,110.80	1,092.68	1,108.69	977.57	5,265
2024-01-31	1,090.02	1,092.70	1,086.25	1,086.25	957.79	9
2024-01-30	1,083.05	1,086.85	1,080.99	1,085.29	956.94	4
2024-01-29	1,084.99	1,090.89	1,070.08	1,072.44	945.61	15
2024-01-26	1,084.30	1,089.98	1,072.83	1,074.58	947.50	139
2024-01-25	1,060.48	1,079.91	1,057.48	1,075.08	947.94	100
2024-01-24	1,078.15	1,078.15	1,067.80	1,070.81	944.18	80
2024-01-23	1,070.63	1,075.61	1,070.63	1,073.67	946.70	23
2024-01-22	1,064.97	1,072.13	1,057.66	1,071.46	944.75	78
2024-01-19	1,050.76	1,060.05	1,048.68	1,058.55	933.37	40
2024-01-18	1,040.07	1,051.27	1,031.67	1,036.53	913.95	29
2024-01-17	1,033.87	1,038.30	1,028.11	1,030.38	908.53	10
2024-01-16	1,032.83	1,032.83	1,018.42	1,022.84	901.88	10,199
2024-01-12	1,029.55	1,029.55	1,020.02	1,024.97	903.76	17
2024-01-11	1,011.97	1,018.65	1,008.94	1,016.85	896.60	8
2024-01-10	1,000.12	1,014.71	1,000.12	1,014.54	894.56	1,541
2024-01-09	994.30	999.54	994.30	998.26	880.21	4
2024-01-08	974.86	978.78	974.86	978.78	863.03	49
2024-01-05	982.76	982.76	980.87	980.87	864.87	7
2024-01-04	984.75	992.86	984.75	991.02	873.82	36
2024-01-03	987.69	993.92	981.02	984.64	868.20	40
2024-01-02	1,008.11	1,009.96	998.12	998.12	880.08	55
2023-12-29	1,012.86	1,017.36	1,008.38	1,012.00	892.32	4
2023-12-28	998.80	1,013.84	996.94	1,012.67	892.91	27
2023-12-27	1,010.05	1,010.05	1,008.29	1,008.29	889.05	31
2023-12-22	999.85	1,002.39	996.60	1,001.65	883.19	11
2023-12-21	984.06	996.64	982.62	989.57	872.54	3
2023-12-20	989.12	997.40	987.11	995.64	877.89	4
2023-12-19	994.75	1,002.73	994.60	997.69	879.70	1
2023-12-18	990.78	995.17	988.95	989.11	872.14	157
2023-12-15	986.46	993.81	984.27	987.70	870.89	18
2023-12-14	1,011.36	1,016.42	978.39	978.39	862.68	1,652
2023-12-13	999.13	1,009.72	999.13	1,003.40	884.74	8
2023-12-12	995.05	999.95	995.05	998.25	880.20	21
2023-12-11	987.11	993.51	984.29	991.88	874.58	7
2023-12-08	979.33	984.92	978.02	981.74	865.64	9
2023-12-07	971.84	974.88	966.09	966.09	851.84	5
2023-12-06	965.48	970.29	956.18	961.27	847.59	1
2023-12-05	962.43	965.05	955.74	956.84	843.68	18
2023-12-04	963.60	967.31	959.89	964.73	850.64	12
2023-12-01	959.97	972.00	959.97	972.00	857.05	22
2023-11-30	962.98	962.98	954.95	958.05	844.75	5

← NewerPage 12 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.