TransDigm Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	1,440.00	1,442.47	1,425.80	1,433.89	1,334.88	45
2025-05-19	1,427.61	1,446.32	1,409.91	1,446.32	1,346.45	26
2025-05-16	1,410.47	1,419.94	1,394.04	1,412.29	1,314.77	29
2025-05-15	1,395.51	1,410.98	1,388.62	1,401.59	1,304.81	4
2025-05-14	1,426.33	1,427.70	1,402.24	1,402.55	1,305.70	7
2025-05-13	1,435.00	1,435.00	1,431.37	1,431.37	1,332.53	9
2025-05-12	1,392.23	1,406.14	1,350.88	1,406.14	1,309.04	9
2025-05-09	1,389.22	1,389.22	1,360.61	1,365.23	1,270.96	17
2025-05-08	1,393.35	1,413.49	1,389.44	1,400.35	1,303.65	31
2025-05-07	1,404.86	1,411.87	1,388.22	1,392.24	1,296.10	11
2025-05-06	1,427.00	1,427.00	1,352.29	1,386.22	1,290.50	134
2025-05-02	1,450.00	1,469.54	1,432.23	1,454.47	1,354.03	25
2025-05-01	1,420.00	1,432.31	1,399.81	1,425.35	1,326.93	42
2025-04-30	1,372.62	1,407.52	1,372.62	1,407.52	1,310.33	2
2025-04-29	1,398.89	1,411.20	1,397.14	1,397.14	1,300.66	17
2025-04-28	1,368.01	1,399.99	1,368.01	1,394.57	1,298.27	4
2025-04-25	1,377.16	1,380.53	1,366.30	1,377.00	1,281.91	7
2025-04-24	1,357.28	1,367.71	1,357.28	1,366.36	1,272.01	17
2025-04-23	1,340.97	1,364.61	1,336.17	1,352.80	1,259.39	22
2025-04-22	1,312.95	1,313.50	1,290.11	1,313.50	1,222.80	86
2025-04-17	1,340.00	1,355.20	1,334.00	1,355.20	1,261.62	15
2025-04-16	1,360.96	1,386.20	1,349.30	1,349.30	1,256.13	13
2025-04-15	1,333.70	1,362.21	1,325.01	1,360.47	1,266.53	14
2025-04-14	1,325.00	1,338.60	1,313.90	1,328.38	1,236.65	7
2025-04-11	1,300.80	1,310.23	1,282.60	1,308.75	1,218.38	25
2025-04-10	1,313.51	1,330.13	1,271.07	1,286.29	1,197.47	15
2025-04-09	1,229.90	1,302.57	1,212.43	1,302.29	1,212.36	17
2025-04-08	1,290.00	1,313.66	1,239.46	1,239.46	1,153.87	1,643
2025-04-07	1,206.88	1,283.78	1,179.92	1,240.53	1,154.87	309
2025-04-04	1,300.00	1,339.74	1,248.64	1,254.25	1,167.64	217
2025-04-03	1,370.11	1,404.82	1,341.11	1,380.33	1,285.01	47
2025-04-02	1,385.05	1,412.71	1,377.03	1,406.00	1,308.91	26
2025-04-01	1,390.36	1,401.19	1,375.95	1,388.99	1,293.08	63
2025-03-31	1,378.34	1,399.00	1,370.99	1,377.87	1,282.72	6
2025-03-28	1,379.95	1,384.25	1,364.60	1,381.14	1,285.77	737
2025-03-27	1,383.23	1,400.03	1,371.71	1,378.01	1,282.85	39
2025-03-26	1,400.00	1,414.98	1,388.52	1,388.52	1,292.63	13
2025-03-25	1,379.89	1,392.23	1,374.95	1,381.04	1,285.68	39
2025-03-24	1,351.35	1,381.91	1,346.75	1,378.09	1,282.93	28
2025-03-21	1,368.32	1,368.32	1,330.00	1,337.74	1,245.37	98
2025-03-20	1,356.10	1,369.33	1,349.66	1,359.89	1,265.99	38
2025-03-19	1,347.45	1,364.39	1,335.71	1,361.88	1,267.84	67
2025-03-18	1,354.95	1,369.64	1,334.65	1,347.19	1,254.16	9
2025-03-17	1,375.00	1,375.00	1,332.94	1,355.76	1,262.14	13
2025-03-14	1,336.46	1,352.96	1,335.78	1,347.71	1,254.65	58
2025-03-13	1,323.21	1,338.54	1,313.72	1,338.54	1,246.11	677
2025-03-12	1,328.47	1,329.49	1,306.29	1,325.29	1,233.78	132
2025-03-11	1,342.95	1,342.95	1,305.77	1,328.73	1,236.97	194
2025-03-10	1,343.24	1,355.43	1,321.41	1,324.75	1,233.27	138
2025-03-07	1,329.88	1,338.83	1,314.61	1,314.61	1,223.83	262
2025-03-06	1,360.88	1,363.61	1,341.02	1,342.34	1,249.65	23
2025-03-05	1,368.40	1,370.00	1,343.58	1,367.45	1,273.02	20
2025-03-04	1,352.48	1,365.58	1,335.10	1,365.58	1,271.28	11
2025-03-03	1,371.39	1,379.00	1,357.78	1,371.62	1,276.91	55
2025-02-28	1,302.82	1,368.36	1,302.82	1,338.50	1,246.07	13
2025-02-27	1,344.83	1,358.53	1,333.00	1,353.15	1,259.71	34
2025-02-26	1,337.08	1,347.86	1,327.21	1,332.22	1,240.22	11
2025-02-25	1,320.00	1,328.83	1,310.23	1,328.83	1,237.07	22
2025-02-24	1,330.00	1,330.00	1,290.55	1,315.47	1,224.63	56
2025-02-21	1,314.00	1,314.00	1,285.40	1,285.40	1,196.64	66

← NewerPage 7 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.