TransDigm Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	852.60	852.60	852.60	852.60	724.97	18
2023-08-18	833.42	843.77	833.42	843.77	717.46	6
2023-08-16	866.03	866.03	866.03	866.03	736.39	5
2023-08-15	860.56	860.56	859.60	859.60	730.92	32
2023-08-14	870.34	870.34	864.56	864.56	735.14	6
2023-08-10	874.94	875.45	874.94	875.45	744.40	113
2023-08-09	878.53	878.53	868.51	869.23	739.11	66
2023-08-08	933.76	933.76	863.78	897.16	762.86	44
2023-08-07	896.31	918.49	896.31	918.49	781.00	59
2023-08-04	904.44	908.90	904.44	908.90	772.84	63
2023-08-03	882.39	887.64	882.39	887.64	754.76	88
2023-08-02	895.28	895.28	888.32	888.32	755.34	5
2023-08-01	902.17	904.96	902.17	904.96	769.49	2
2023-07-31	887.01	898.55	887.01	897.20	762.89	22
2023-07-28	899.99	899.99	880.17	880.17	748.41	5
2023-07-27	888.29	889.46	886.91	887.34	754.50	35
2023-07-26	890.68	891.37	890.68	891.37	757.94	5
2023-07-25	871.58	884.80	871.58	884.80	752.34	124
2023-07-24	889.90	889.90	887.77	887.77	754.87	6
2023-07-21	889.97	891.23	889.97	891.23	757.81	10
2023-07-20	889.25	889.54	888.05	888.05	755.11	67
2023-07-19	890.92	896.72	888.86	889.46	756.31	36
2023-07-18	890.09	892.13	889.69	892.13	758.58	25
2023-07-17	888.75	892.35	886.06	891.48	758.03	26
2023-07-14	893.32	893.32	881.89	881.89	749.87	87
2023-07-13	886.62	889.21	886.62	889.00	755.92	2,934
2023-07-12	895.99	895.99	888.70	888.70	755.66	1
2023-07-11	884.31	889.21	884.31	889.21	756.09	5
2023-07-10	880.09	886.29	880.04	886.29	753.62	8
2023-07-07	880.84	883.32	879.87	883.32	751.09	67
2023-07-06	888.69	889.04	878.74	880.00	748.27	116
2023-07-05	893.78	893.78	885.74	885.74	753.15	158
2023-06-30	893.12	893.97	884.44	887.55	754.68	170
2023-06-29	880.48	885.57	879.39	885.57	753.00	135
2023-06-28	875.73	883.65	875.73	879.37	747.73	42
2023-06-27	858.62	864.62	857.04	864.62	735.19	54
2023-06-23	851.49	851.49	850.67	850.67	723.33	5
2023-06-22	820.62	851.57	820.62	851.19	723.77	11,850
2023-06-21	820.57	834.74	820.20	830.01	705.76	64
2023-06-20	819.58	823.10	814.68	814.68	692.73	108
2023-06-19	826.80	826.80	826.80	826.80	703.03	13
2023-06-16	827.02	827.02	827.02	827.02	703.22	5
2023-06-15	810.67	816.00	810.67	815.13	693.11	87
2023-06-14	805.38	809.38	804.20	808.47	687.45	37
2023-06-13	808.79	811.81	808.79	811.81	690.29	70
2023-06-12	802.30	802.30	799.25	801.38	681.42	60
2023-06-09	808.72	808.72	804.76	804.76	684.29	25
2023-06-08	800.00	807.80	800.00	807.80	686.88	59
2023-06-07	799.50	806.68	799.50	801.46	681.48	34
2023-06-06	788.37	793.84	788.37	793.84	675.00	94
2023-06-05	794.38	794.38	785.35	786.74	668.96	129
2023-06-02	783.77	792.28	783.77	789.86	671.62	46
2023-06-01	777.20	780.50	776.16	778.28	661.78	66
2023-05-31	777.90	777.90	769.81	771.70	656.18	27
2023-05-30	790.00	792.95	779.08	779.08	662.45	92
2023-05-26	792.90	796.49	792.90	796.49	677.26	60
2023-05-25	781.20	790.91	781.20	790.91	672.51	14
2023-05-24	778.62	782.83	770.64	779.43	662.75	45
2023-05-23	802.57	802.57	796.73	796.73	677.46	80
2023-05-22	827.29	827.29	810.17	810.17	688.89	24

← NewerPage 14 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.