TransDigm Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	1,339.97	1,345.00	1,315.00	1,316.21	1,225.32	64
2025-02-19	1,305.76	1,340.71	1,300.45	1,334.68	1,242.52	29
2025-02-18	1,316.76	1,326.83	1,299.10	1,301.22	1,211.37	98
2025-02-14	1,307.98	1,334.67	1,303.43	1,321.66	1,230.40	171
2025-02-13	1,359.66	1,359.66	1,346.97	1,352.11	1,258.74	18
2025-02-12	1,347.52	1,365.83	1,338.86	1,361.90	1,267.86	19
2025-02-11	1,329.94	1,357.03	1,322.82	1,357.03	1,263.32	12
2025-02-10	1,328.07	1,331.18	1,317.73	1,325.61	1,234.07	19
2025-02-07	1,315.57	1,330.08	1,300.42	1,315.60	1,224.75	66
2025-02-06	1,285.16	1,300.00	1,267.84	1,282.69	1,194.12	38
2025-02-05	1,323.15	1,323.15	1,278.84	1,301.51	1,211.64	33
2025-02-04	1,301.36	1,332.84	1,301.36	1,325.33	1,233.81	57
2025-02-03	1,335.00	1,356.00	1,328.00	1,352.62	1,259.22	393
2025-01-31	1,355.01	1,377.64	1,355.01	1,355.18	1,261.60	45
2025-01-30	1,342.32	1,363.57	1,340.42	1,363.26	1,269.12	133
2025-01-29	1,335.28	1,346.18	1,310.83	1,340.19	1,247.65	73
2025-01-28	1,341.56	1,363.25	1,323.93	1,332.02	1,240.04	230
2025-01-27	1,339.79	1,339.79	1,320.96	1,337.82	1,245.44	184
2025-01-24	1,354.00	1,354.00	1,337.58	1,340.37	1,247.81	99
2025-01-23	1,375.00	1,377.42	1,337.68	1,349.03	1,255.88	80
2025-01-22	1,360.00	1,360.40	1,343.05	1,355.80	1,262.18	233
2025-01-21	1,380.00	1,380.00	1,351.07	1,356.98	1,263.28	142
2025-01-17	1,328.88	1,339.32	1,314.89	1,338.22	1,245.81	142
2025-01-16	1,305.00	1,324.69	1,295.57	1,324.69	1,233.22	130
2025-01-15	1,300.00	1,315.45	1,286.35	1,293.26	1,203.96	45
2025-01-14	1,285.09	1,303.65	1,281.61	1,300.31	1,210.52	11
2025-01-13	1,250.02	1,265.38	1,250.02	1,264.32	1,177.02	12
2025-01-10	1,262.48	1,286.35	1,262.48	1,269.90	1,182.21	89
2025-01-08	1,260.40	1,273.55	1,237.41	1,273.55	1,185.61	239
2025-01-07	1,254.22	1,261.29	1,241.27	1,257.89	1,171.03	68
2025-01-06	1,291.80	1,291.80	1,255.91	1,255.91	1,169.19	49
2025-01-03	1,266.46	1,281.34	1,255.99	1,279.56	1,191.20	67
2025-01-02	1,280.51	1,280.51	1,246.80	1,249.24	1,162.98	188
2024-12-31	1,296.26	1,296.26	1,267.53	1,267.53	1,180.00	24
2024-12-30	1,259.64	1,284.77	1,252.91	1,278.08	1,189.83	21
2024-12-27	1,277.92	1,301.87	1,277.89	1,289.74	1,200.68	56
2024-12-24	1,299.00	1,299.00	1,273.30	1,296.24	1,206.73	7
2024-12-23	1,279.87	1,285.83	1,263.04	1,285.83	1,197.04	49
2024-12-20	1,246.16	1,279.09	1,240.00	1,279.09	1,190.76	170
2024-12-19	1,256.32	1,271.93	1,241.01	1,256.03	1,169.30	101
2024-12-18	1,274.16	1,281.17	1,258.63	1,276.49	1,188.34	78
2024-12-17	1,253.65	1,279.99	1,253.65	1,271.15	1,183.37	105
2024-12-16	1,267.30	1,284.20	1,253.70	1,284.20	1,195.52	56
2024-12-13	1,239.18	1,256.64	1,239.18	1,252.20	1,165.73	121
2024-12-12	1,254.80	1,254.80	1,235.79	1,252.00	1,165.55	52
2024-12-11	1,272.63	1,274.95	1,253.17	1,253.17	1,166.64	559
2024-12-10	1,271.98	1,271.98	1,253.21	1,263.14	1,175.92	149
2024-12-09	1,271.49	1,285.34	1,251.30	1,258.86	1,171.93	87
2024-12-06	1,284.87	1,305.18	1,270.75	1,272.35	1,184.49	49
2024-12-05	1,298.60	1,308.38	1,287.01	1,290.99	1,201.84	115
2024-12-04	1,265.88	1,308.57	1,253.00	1,308.57	1,218.21	75
2024-12-03	1,271.57	1,271.57	1,249.99	1,251.44	1,165.03	94
2024-12-02	1,258.61	1,284.70	1,244.09	1,284.70	1,195.99	95
2024-11-29	1,262.70	1,267.70	1,241.61	1,252.97	1,166.45	1,177
2024-11-27	1,267.31	1,268.70	1,245.61	1,253.45	1,166.90	82
2024-11-26	1,265.13	1,274.66	1,247.62	1,253.10	1,166.57	97
2024-11-25	1,256.30	1,269.47	1,250.78	1,251.89	1,165.45	143
2024-11-22	1,239.00	1,265.46	1,225.24	1,259.82	1,172.83	244
2024-11-21	1,288.13	1,309.00	1,247.56	1,251.60	1,165.17	650
2024-11-20	1,263.13	1,294.68	1,247.35	1,284.03	1,195.36	4,669

← NewerPage 8 of 18 · 1,067 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.