TransDigm Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	831.58	831.58	823.36	823.36	700.11	11
2023-05-18	819.30	826.43	816.90	816.90	694.61	19
2023-05-17	817.75	817.75	814.52	817.55	695.17	12
2023-05-16	820.64	820.64	817.54	817.54	695.16	56
2023-05-15	801.71	802.87	799.95	802.14	682.06	178
2023-05-12	800.00	800.00	786.95	786.95	669.14	2,384
2023-05-11	804.53	804.53	795.85	795.85	676.72	55
2023-05-10	811.28	815.00	807.00	807.00	686.20	71
2023-05-09	779.50	801.83	769.47	801.83	681.80	39
2023-05-05	766.12	768.67	763.30	763.56	649.26	47
2023-05-04	767.94	767.94	755.08	755.48	642.38	37
2023-05-03	772.72	775.68	772.72	775.68	659.56	22
2023-05-02	768.43	768.43	756.81	759.02	645.39	22
2023-04-28	753.62	753.62	753.62	753.62	640.81	38
2023-04-26	752.30	752.86	752.30	752.86	640.16	30
2023-04-25	760.94	761.72	756.78	757.22	643.87	26
2023-04-24	768.47	768.47	764.72	764.72	650.24	3
2023-04-21	764.01	764.01	759.85	760.89	646.98	35
2023-04-20	754.20	758.38	754.20	758.38	644.86	26
2023-04-19	761.11	763.46	761.11	762.23	648.13	94
2023-04-18	757.43	761.35	757.43	761.35	647.38	146
2023-04-14	750.71	753.34	750.71	753.34	640.56	15
2023-04-13	749.48	749.50	742.57	743.61	632.30	132
2023-04-12	744.84	749.40	741.70	748.42	636.38	166
2023-04-11	737.04	737.04	736.92	736.92	626.61	7
2023-04-06	721.54	723.81	720.60	722.69	614.50	99
2023-04-05	728.87	728.87	728.87	728.87	619.76	20
2023-04-04	736.73	736.73	733.47	733.47	623.67	13
2023-04-03	738.49	747.03	738.49	740.17	629.37	42
2023-03-31	738.90	738.90	738.90	738.90	628.29	13
2023-03-30	731.86	731.86	731.86	731.86	622.30	5
2023-03-29	724.24	725.40	724.24	725.40	616.81	20
2023-03-28	716.67	718.37	716.67	718.37	610.83	30
2023-03-27	717.73	717.73	717.73	717.73	610.29	1
2023-03-24	692.93	692.93	692.93	692.93	589.20	5
2023-03-23	704.88	712.49	704.88	711.42	604.92	826
2023-03-22	716.33	716.33	714.37	715.53	608.42	56
2023-03-21	719.62	719.62	716.02	716.02	608.83	11
2023-03-17	705.76	705.76	689.41	690.54	587.17	1,587
2023-03-16	694.85	695.57	691.38	695.57	591.45	44
2023-03-15	695.40	701.50	688.82	688.82	585.71	103
2023-03-14	720.18	730.91	720.18	723.41	615.12	75
2023-03-13	700.03	703.69	700.03	703.69	598.35	21
2023-03-10	735.45	736.40	715.51	715.51	608.40	57
2023-03-09	767.59	767.59	764.69	766.05	651.37	67
2023-03-08	763.76	767.97	763.07	766.55	651.80	110
2023-03-06	770.99	772.93	768.80	768.80	653.71	240
2023-03-03	762.16	762.74	758.10	759.98	646.21	55
2023-03-02	753.11	753.11	751.58	752.36	639.73	25
2023-03-01	748.77	755.05	745.39	755.05	642.02	75
2023-02-28	748.87	749.62	748.87	749.62	637.40	3
2023-02-24	737.21	737.21	730.27	736.40	626.16	32
2023-02-23	743.64	744.86	739.17	740.85	629.94	161
2023-02-22	740.79	744.45	740.78	741.54	630.54	94
2023-02-21	736.02	738.57	735.83	738.57	628.01	35
2023-02-17	745.74	745.74	734.92	738.85	628.25	161
2023-02-16	749.84	749.84	747.73	747.78	635.84	60
2023-02-15	756.95	758.11	756.95	758.11	644.62	37
2023-02-14	738.45	738.45	738.45	738.45	627.90	7
2023-02-10	744.10	747.57	734.79	734.79	624.79	358

← NewerPage 15 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.