TransDigm Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	516.78	516.84	514.54	516.47	427.05	4
2022-06-17	509.14	511.16	509.14	511.16	422.66	25
2022-06-15	539.16	539.37	539.16	539.37	445.99	1
2022-06-13	549.22	552.05	549.22	552.05	456.47	4
2022-06-01	612.12	614.65	588.77	588.77	486.83	1
2022-05-31	610.78	610.78	604.00	604.00	499.43	58
2022-05-24	572.34	572.34	571.73	571.73	472.74	2
2022-05-18	538.56	538.56	538.56	538.56	445.32	50
2022-05-06	584.10	592.02	584.10	592.02	489.52	4
2022-04-29	606.74	606.74	606.74	606.74	501.69	1
2022-04-28	614.88	620.74	614.88	620.74	513.27	13
2022-04-25	623.42	623.42	620.41	620.41	513.00	1
2022-04-21	652.15	652.15	652.15	652.15	539.24	2
2022-04-12	646.02	647.30	643.75	644.74	533.11	2
2022-04-11	644.30	644.30	644.30	644.30	532.75	8
2022-04-07	652.79	652.79	652.79	652.79	539.77	9
2022-04-06	639.34	644.96	639.34	644.96	533.30	1
2022-04-05	674.68	674.68	674.68	674.68	557.87	3
2022-04-04	663.31	663.31	663.31	663.31	548.47	10
2022-03-23	665.93	665.93	665.93	665.93	550.63	10
2022-03-21	650.96	650.96	650.96	650.96	538.25	2
2022-03-11	641.49	641.49	635.12	635.12	525.16	1
2022-03-09	616.73	616.73	616.73	616.73	509.95	1
2022-03-07	607.39	607.39	607.39	607.39	502.23	3
2022-03-03	673.24	673.24	663.68	663.68	548.77	5
2022-03-02	661.96	661.96	661.96	661.96	547.35	1
2022-03-01	656.69	656.69	656.69	656.69	542.99	4
2022-02-28	662.05	662.05	662.05	662.05	547.42	56
2022-02-25	649.18	649.18	649.18	649.18	536.78	25,246
2022-02-24	625.41	625.41	625.41	625.41	517.13	1,064
2022-02-23	644.07	644.07	644.07	644.07	532.56	222
2022-02-22	646.81	646.81	645.00	645.00	533.33	139
2022-02-18	655.30	655.30	650.73	650.73	538.06	9
2022-02-17	658.83	658.83	658.83	658.83	544.76	85
2022-02-16	657.83	657.83	655.28	655.28	541.82	54
2022-02-15	651.77	652.94	651.77	652.94	539.89	72
2022-02-14	636.13	636.13	636.13	636.13	525.99	24
2022-02-11	654.30	654.30	654.30	654.30	541.02	81
2022-02-10	656.62	656.62	656.62	656.62	542.94	8
2022-02-09	657.38	657.38	657.38	657.38	543.57	113
2022-02-08	639.83	639.83	639.83	639.83	529.05	38
2022-02-07	632.85	632.85	632.85	632.85	523.28	24
2022-02-04	613.07	618.38	613.07	618.38	511.32	45
2022-02-03	623.00	623.00	623.00	623.00	515.14	28
2022-02-02	617.05	617.05	617.05	617.05	510.21	33
2022-02-01	622.28	622.28	622.28	622.28	514.54	27
2022-01-31	606.59	606.59	606.59	606.59	501.56	113
2022-01-28	581.21	581.21	581.21	581.21	480.58	146
2022-01-27	621.12	622.08	611.31	611.31	505.47	28
2022-01-26	627.54	627.54	627.54	627.54	518.89	161
2022-01-25	607.49	607.49	607.49	607.49	502.31	15
2022-01-24	600.66	600.66	600.66	600.66	496.66	125
2022-01-21	626.22	626.22	622.15	622.15	514.43	108
2022-01-20	638.78	638.78	638.78	638.78	528.19	16
2022-01-19	638.45	638.45	638.45	638.45	527.91	23
2022-01-18	633.77	633.77	629.85	629.85	520.80	5
2022-01-14	640.24	640.24	640.24	640.24	529.39	34
2022-01-13	661.72	663.32	658.56	658.56	544.54	33
2022-01-12	661.72	661.72	661.72	661.72	547.15	40
2022-01-11	644.51	644.51	640.62	641.58	530.50	109

← NewerPage 17 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.