TransDigm Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	964.15	964.15	952.99	955.84	842.80	7
2023-11-28	977.12	980.00	960.19	960.19	846.64	26
2023-11-27	970.86	977.18	970.86	977.18	861.62	1
2023-11-24	969.01	977.48	966.95	970.73	855.93	164
2023-11-22	979.42	979.42	968.90	968.90	854.32	176
2023-11-21	964.36	972.77	962.31	972.48	857.47	12,568
2023-11-20	964.46	967.79	954.73	966.99	852.63	177
2023-11-17	953.27	963.19	951.15	956.11	843.04	462
2023-11-16	997.84	997.84	981.72	981.72	834.76	129
2023-11-15	995.30	999.52	989.08	994.21	845.38	41
2023-11-14	1,004.13	1,011.35	995.77	1,001.93	851.94	39
2023-11-13	993.62	993.62	980.78	992.10	843.59	15
2023-11-10	983.95	993.00	976.01	985.25	837.76	48
2023-11-09	949.50	982.28	949.50	969.13	824.05	300
2023-11-08	892.95	892.95	890.74	890.74	757.40	3
2023-11-07	882.92	896.00	881.68	894.93	760.96	25
2023-11-06	882.08	889.50	876.86	883.97	751.64	6,499
2023-11-03	879.53	890.90	874.95	884.51	752.10	44
2023-11-02	841.42	866.90	835.58	866.90	737.12	25
2023-11-01	833.63	833.63	821.19	822.40	699.29	1
2023-10-31	815.04	829.88	815.04	829.88	705.65	29
2023-10-30	821.66	831.21	819.04	819.04	696.43	148
2023-10-27	824.90	824.90	814.91	817.30	694.95	1
2023-10-26	812.20	833.08	812.20	824.40	700.99	99
2023-10-25	806.97	841.23	806.97	826.14	702.47	100
2023-10-24	841.87	841.87	830.96	830.96	706.57	2
2023-10-23	823.42	833.13	818.84	828.35	704.35	7
2023-10-20	827.36	837.90	820.73	823.90	700.57	2
2023-10-19	841.91	842.73	838.16	838.16	712.69	6
2023-10-18	858.31	859.05	844.38	850.11	722.85	37
2023-10-17	864.35	873.47	851.63	866.04	736.40	55
2023-10-16	857.33	872.84	857.33	864.32	734.93	33
2023-10-13	868.66	868.66	850.60	854.43	726.53	91
2023-10-12	875.05	875.05	855.85	855.85	727.73	1
2023-10-11	854.65	868.72	854.65	866.34	736.65	4
2023-10-10	874.19	877.93	864.22	868.14	738.18	3
2023-10-09	864.66	865.84	855.03	865.84	736.23	4
2023-10-06	837.35	849.20	830.76	849.20	722.08	53
2023-10-04	811.04	811.04	807.07	807.07	686.26	4
2023-10-03	817.98	817.98	809.17	809.42	688.25	15
2023-10-02	836.75	842.74	820.88	820.88	698.00	40
2023-09-28	845.73	860.37	845.73	860.37	731.58	1,869
2023-09-27	845.00	850.51	842.68	842.68	716.53	773
2023-09-26	845.93	845.93	845.93	845.93	719.30	276
2023-09-22	848.43	850.49	844.30	850.49	723.17	7
2023-09-21	844.78	852.40	839.90	852.40	724.80	109
2023-09-20	879.01	880.47	865.91	865.91	736.29	71
2023-09-19	864.32	864.32	863.84	863.84	734.53	35
2023-09-18	872.05	872.05	869.75	869.75	739.55	5
2023-09-13	872.06	874.93	864.56	864.56	735.13	7,743
2023-09-12	877.04	877.04	877.04	877.04	745.75	42
2023-09-11	866.45	871.23	866.45	871.11	740.71	5
2023-09-06	895.87	895.87	885.51	885.51	752.95	13
2023-09-05	910.12	915.97	887.24	887.24	754.42	20
2023-09-01	908.54	908.54	903.00	903.23	768.02	13
2023-08-31	907.01	907.01	904.81	904.81	769.36	21
2023-08-30	909.65	909.65	904.54	904.54	769.13	175
2023-08-25	860.80	860.80	860.61	860.61	731.78	6
2023-08-24	858.15	858.15	855.62	855.62	727.54	5
2023-08-23	863.03	869.77	863.03	869.77	739.57	110

← NewerPage 13 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.