TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	644.51	654.05	637.50	653.43	540.40	163,000
2022-01-10	652.76	655.50	633.16	644.00	532.60	238,800
2022-01-07	651.28	669.03	651.28	654.21	541.05	313,800
2022-01-06	653.50	659.07	644.41	644.76	533.23	366,300
2022-01-05	646.39	657.39	642.34	647.84	535.78	421,300
2022-01-04	650.00	651.05	636.46	644.03	532.63	305,600
2022-01-03	638.92	643.72	631.62	641.59	530.61	305,900
2021-12-31	633.11	640.48	631.01	636.28	526.22	150,100
2021-12-30	629.26	642.24	629.26	634.41	524.67	168,200
2021-12-29	625.72	631.97	625.44	630.51	521.45	108,800
2021-12-28	625.22	636.53	625.22	630.50	521.44	110,700
2021-12-27	627.20	630.78	623.17	627.50	518.96	153,200
2021-12-23	620.00	634.79	616.19	628.00	519.37	201,600
2021-12-22	605.36	616.23	603.67	614.70	508.37	190,800
2021-12-21	587.90	609.99	587.64	609.29	503.90	259,600
2021-12-20	571.65	584.17	571.05	581.06	480.55	229,600
2021-12-17	579.54	592.00	568.79	583.88	482.88	363,800
2021-12-16	592.24	593.52	576.59	576.64	476.90	235,100
2021-12-15	583.89	588.48	568.09	582.59	481.82	309,200
2021-12-14	589.73	597.30	581.47	583.74	482.77	221,600
2021-12-13	601.01	601.82	578.29	591.90	489.52	350,500
2021-12-10	610.25	610.25	600.36	605.31	500.61	169,600
2021-12-09	604.40	610.94	603.82	605.64	500.88	152,700
2021-12-08	606.03	616.43	605.43	612.57	506.61	189,600
2021-12-07	608.27	616.66	601.50	603.36	498.99	386,500
2021-12-06	594.51	610.57	587.89	601.62	497.55	375,400
2021-12-03	581.23	584.29	573.46	583.90	482.90	303,700
2021-12-02	560.35	582.94	558.41	581.99	481.32	482,400
2021-12-01	592.61	593.87	552.72	553.37	457.65	648,400
2021-11-30	577.91	587.35	568.32	578.05	478.06	790,700
2021-11-29	573.41	586.79	558.11	584.22	483.16	1,272,900
2021-11-26	582.00	586.21	558.92	561.29	464.20	1,105,700
2021-11-24	624.02	628.68	615.67	618.00	511.10	484,100
2021-11-23	642.12	642.93	619.69	625.25	517.10	560,400
2021-11-22	632.28	642.28	628.92	629.63	520.72	294,400
2021-11-19	658.45	658.45	626.28	631.84	522.55	406,200
2021-11-18	660.55	665.13	655.00	660.61	546.34	269,500
2021-11-17	647.11	662.15	639.22	658.93	544.95	277,200
2021-11-16	657.00	672.21	645.98	647.09	535.16	301,300
2021-11-15	648.45	656.59	641.75	653.74	540.66	250,100
2021-11-12	654.67	661.33	635.39	643.00	531.78	355,700
2021-11-11	676.61	676.61	656.18	656.21	542.70	166,700
2021-11-10	682.16	686.06	672.76	677.25	560.10	308,300
2021-11-09	675.49	685.22	670.60	685.00	566.51	239,400
2021-11-08	667.12	675.03	660.13	674.58	557.89	356,100
2021-11-05	639.39	665.98	634.95	665.14	550.09	374,700
2021-11-04	623.53	630.03	621.02	629.18	520.35	213,300
2021-11-03	626.47	628.74	618.29	623.00	515.24	214,700
2021-11-02	631.56	636.27	625.86	629.75	520.82	200,600
2021-11-01	624.09	631.93	623.93	630.54	521.47	189,600
2021-10-29	626.79	630.51	617.98	623.82	515.91	256,100
2021-10-28	627.96	631.79	624.49	628.39	519.69	230,700
2021-10-27	645.62	646.93	628.62	629.22	520.38	203,600
2021-10-26	637.57	647.92	635.71	642.94	531.73	241,800
2021-10-25	645.38	649.68	632.47	636.10	526.07	199,500
2021-10-22	654.41	655.91	644.73	648.23	536.10	166,000
2021-10-21	640.81	650.01	639.82	650.00	537.57	182,500
2021-10-20	640.52	648.36	638.33	643.35	532.07	181,300
2021-10-19	645.41	650.34	638.87	647.04	535.12	217,200
2021-10-18	633.63	640.22	628.82	639.99	529.29	164,700

← NewerPage 21 of 79 · 4,733 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.