TransDigm Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	757.78	760.66	757.78	759.32	645.65	45
2023-02-08	746.25	755.09	746.25	755.09	642.06	40
2023-02-07	729.60	729.60	721.29	721.86	613.80	10
2023-02-06	710.83	713.86	710.83	713.86	607.00	15
2023-02-03	709.23	714.21	706.46	708.50	602.44	105
2023-02-02	728.08	728.65	715.12	715.12	608.07	114
2023-01-31	707.35	707.35	707.35	707.35	601.46	1
2023-01-30	705.54	706.19	705.54	706.19	600.48	42
2023-01-25	691.64	693.40	689.29	689.29	586.10	56
2023-01-24	685.98	694.67	685.98	694.67	590.68	23
2023-01-20	661.84	667.57	661.71	667.57	567.63	58
2023-01-19	668.55	668.55	668.55	668.55	568.47	85
2023-01-17	685.00	690.41	678.71	682.05	579.95	740
2023-01-13	680.70	680.70	680.70	680.70	578.80	1
2023-01-12	675.71	681.38	675.71	681.38	579.38	8
2023-01-10	649.29	649.29	649.29	649.29	552.09	3
2023-01-04	633.11	633.11	633.11	633.11	538.34	1
2023-01-03	633.61	633.61	626.81	626.81	532.98	10
2022-12-28	626.65	626.65	626.65	626.65	532.85	100
2022-12-23	619.01	619.01	619.01	619.01	526.35	5
2022-12-21	616.63	622.56	616.63	622.56	529.37	52
2022-12-20	606.15	610.15	606.15	610.15	518.81	12
2022-12-19	604.15	604.15	604.15	604.15	513.71	23
2022-12-16	612.13	612.13	612.13	612.13	520.50	57
2022-12-15	614.19	614.19	614.19	614.19	522.24	18
2022-12-06	614.01	614.01	606.85	606.85	516.01	60
2022-12-02	619.53	621.46	619.53	621.46	528.43	6
2022-12-01	631.27	632.98	631.27	632.98	538.22	79
2022-11-22	616.39	616.39	616.39	616.39	524.12	1,075
2022-11-16	613.70	613.70	613.70	613.70	521.83	1
2022-11-15	627.81	627.81	626.74	626.74	532.92	6
2022-11-10	634.64	637.24	634.64	637.24	541.85	7
2022-11-08	587.76	591.44	587.76	591.44	502.90	29
2022-11-03	557.71	557.71	551.19	551.19	468.68	920
2022-10-28	564.98	579.10	564.98	579.10	492.41	10
2022-10-27	567.80	569.64	565.08	567.69	482.71	56
2022-10-24	544.67	544.67	538.86	538.86	458.19	12
2022-10-20	540.90	540.90	537.23	537.23	456.81	2
2022-10-17	531.07	531.77	530.94	531.77	452.17	2
2022-10-14	527.30	528.42	522.90	522.90	444.63	15
2022-10-13	502.28	511.96	502.28	511.96	435.33	77
2022-10-12	522.59	522.59	522.59	522.59	444.36	1,262
2022-10-07	547.00	547.00	547.00	547.00	465.12	1,299
2022-09-30	528.48	533.46	528.48	533.46	453.60	95
2022-09-27	531.44	531.44	531.44	531.44	451.89	1,533
2022-09-23	537.78	537.78	534.28	534.28	454.30	46
2022-09-22	567.06	567.06	551.74	555.33	472.20	1,872
2022-09-21	584.71	591.62	584.71	591.62	503.06	1,105
2022-09-13	611.63	611.63	611.63	611.63	520.07	3
2022-09-07	605.13	605.13	605.13	605.13	514.54	1
2022-08-23	637.75	637.75	637.75	637.75	542.28	3
2022-08-19	644.74	644.74	644.74	644.74	548.22	1
2022-08-18	653.21	654.19	651.59	651.59	554.05	1
2022-08-17	669.71	671.16	669.70	671.16	554.96	2
2022-08-16	679.74	679.86	679.74	679.86	562.15	9
2022-08-03	630.82	630.82	630.82	630.82	521.60	1
2022-07-21	587.45	587.45	587.45	587.45	485.74	1
2022-07-20	570.37	571.75	570.37	571.75	472.76	3
2022-06-30	517.86	518.40	517.86	518.40	428.65	24
2022-06-28	537.51	537.51	537.51	537.51	444.45	20

← NewerPage 16 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.