TransDigm Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 641.84 | 641.84 | 639.23 | 639.23 | 528.56 | 28 |
| 2022-01-07 | 662.26 | 662.26 | 662.26 | 662.26 | 547.60 | 56 |
| 2022-01-06 | 648.77 | 648.77 | 648.61 | 648.61 | 536.31 | 21 |
| 2022-01-05 | 646.59 | 646.59 | 646.59 | 646.59 | 534.64 | 37 |
| 2022-01-04 | 646.48 | 646.48 | 646.45 | 646.45 | 534.53 | 10 |
| 2021-12-31 | 633.58 | 633.58 | 633.58 | 633.58 | 523.89 | 7 |
| 2021-12-30 | 634.90 | 634.90 | 634.90 | 634.90 | 524.97 | 12 |
| 2021-12-29 | 625.32 | 625.32 | 625.32 | 625.32 | 517.06 | 7 |
| 2021-12-23 | 626.56 | 626.56 | 626.56 | 626.56 | 518.08 | 35 |
| 2021-12-21 | 599.65 | 599.65 | 599.65 | 599.65 | 495.83 | 31 |
| 2021-12-20 | 580.67 | 580.67 | 580.67 | 580.67 | 480.14 | 38 |
| 2021-12-17 | 586.87 | 586.87 | 586.87 | 586.87 | 485.26 | 32 |
| 2021-12-16 | 589.99 | 589.99 | 589.99 | 589.99 | 487.85 | 37 |
| 2021-12-15 | 572.97 | 572.97 | 572.97 | 572.97 | 473.77 | 55 |
| 2021-12-14 | 584.37 | 584.37 | 584.37 | 584.37 | 483.20 | 7 |
| 2021-12-13 | 585.03 | 585.03 | 585.03 | 585.03 | 483.74 | 9 |
| 2021-12-10 | 606.93 | 606.93 | 606.93 | 606.93 | 501.85 | 26 |
| 2021-12-08 | 607.74 | 607.74 | 607.74 | 607.74 | 502.52 | 12 |
| 2021-12-07 | 610.72 | 610.72 | 610.72 | 610.72 | 504.98 | 3 |
| 2021-12-06 | 605.67 | 605.67 | 605.67 | 605.67 | 500.81 | 45 |
| 2021-12-03 | 580.41 | 580.41 | 576.11 | 576.11 | 476.37 | 37 |
| 2021-12-02 | 573.73 | 573.73 | 573.73 | 573.73 | 474.40 | 70 |
| 2021-11-30 | 574.12 | 574.12 | 574.12 | 574.12 | 474.72 | 231 |
| 2021-11-29 | 565.97 | 581.61 | 565.97 | 579.46 | 479.14 | 49 |
| 2021-11-26 | 580.80 | 580.80 | 559.73 | 561.29 | 464.11 | 275 |
| 2021-11-24 | 621.09 | 621.09 | 621.09 | 621.09 | 513.56 | 31 |
| 2021-11-23 | 626.84 | 626.84 | 626.84 | 626.84 | 518.31 | 8 |
| 2021-11-22 | 639.81 | 639.81 | 639.81 | 639.81 | 529.04 | 8 |
| 2021-11-19 | 648.42 | 648.42 | 639.38 | 639.38 | 528.68 | 12 |
| 2021-11-18 | 660.28 | 660.28 | 660.28 | 660.28 | 545.96 | 125 |
| 2021-11-17 | 647.09 | 647.09 | 641.08 | 641.08 | 530.09 | 7,366 |
| 2021-11-16 | 666.83 | 666.83 | 666.83 | 666.83 | 551.38 | 7 |
| 2021-11-15 | 649.67 | 649.67 | 649.67 | 649.67 | 537.19 | 4 |
| 2021-11-12 | 651.68 | 651.68 | 651.68 | 651.68 | 538.85 | 47 |
| 2021-11-11 | 663.97 | 663.97 | 663.97 | 663.97 | 549.01 | 26 |
| 2021-11-10 | 683.01 | 683.01 | 683.01 | 683.01 | 564.75 | 15 |
| 2021-11-09 | 678.69 | 678.69 | 678.69 | 678.69 | 561.19 | 30 |
| 2021-11-08 | 666.63 | 666.63 | 666.63 | 666.63 | 551.22 | 12 |
| 2021-11-05 | 652.37 | 655.18 | 652.37 | 654.08 | 540.84 | 89 |
| 2021-11-04 | 623.96 | 626.88 | 623.96 | 626.88 | 518.35 | 16 |
| 2021-11-03 | 621.87 | 621.87 | 621.87 | 621.87 | 514.20 | 12 |
| 2021-11-02 | 634.02 | 634.02 | 634.02 | 634.02 | 524.25 | 20 |
| 2021-11-01 | 627.13 | 630.42 | 627.13 | 630.42 | 521.27 | 87 |
| 2021-10-29 | 628.58 | 628.58 | 627.54 | 627.54 | 518.89 | 20 |
| 2021-10-28 | 628.17 | 629.27 | 628.17 | 629.27 | 520.32 | 88 |
| 2021-10-26 | 636.42 | 636.42 | 636.42 | 636.42 | 526.23 | 203 |
| 2021-10-25 | 637.43 | 637.43 | 637.43 | 637.43 | 527.07 | 13 |
← NewerPage 18 of 18 · 1,067 trading days
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.