TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	641.97	644.24	639.26	639.47	528.86	257,800
2021-10-14	639.94	639.94	631.34	635.74	525.77	273,700
2021-10-13	630.69	633.82	622.09	631.99	522.67	228,700
2021-10-12	638.69	642.34	629.80	631.23	522.04	181,400
2021-10-11	643.58	648.44	636.55	637.14	526.93	106,200
2021-10-08	645.48	649.50	640.68	644.06	532.65	144,600
2021-10-07	656.09	658.24	647.27	648.03	535.94	167,900
2021-10-06	636.75	651.63	631.12	650.59	538.05	190,800
2021-10-05	646.46	651.45	642.11	645.28	533.66	180,700
2021-10-04	653.61	653.61	636.57	644.01	532.61	221,800
2021-10-01	630.96	656.57	630.08	652.93	539.99	438,600
2021-09-30	636.42	636.42	623.78	624.57	516.53	368,000
2021-09-29	644.12	648.66	633.77	634.50	524.75	200,500
2021-09-28	649.44	649.54	631.19	638.29	527.88	237,700
2021-09-27	648.74	654.32	644.98	648.82	536.59	350,000
2021-09-24	634.88	645.16	630.81	644.42	532.95	214,000
2021-09-23	632.50	640.16	629.74	638.19	527.80	281,500
2021-09-22	618.80	633.57	618.33	629.09	520.27	254,500
2021-09-21	615.75	620.13	610.05	613.75	507.59	197,400
2021-09-20	602.58	616.35	599.35	614.86	508.50	279,300
2021-09-17	598.53	612.87	597.27	609.94	504.44	762,800
2021-09-16	612.12	613.77	603.83	604.60	500.02	175,600
2021-09-15	613.99	615.89	602.17	612.96	506.93	301,400
2021-09-14	613.38	615.08	601.88	614.00	507.79	282,900
2021-09-13	606.86	614.35	601.25	611.74	505.92	214,500
2021-09-10	600.30	608.16	595.29	599.56	495.85	283,600
2021-09-09	584.57	602.85	581.03	598.07	494.62	330,700
2021-09-08	591.95	595.45	583.86	585.02	483.83	208,000
2021-09-07	603.62	604.99	590.02	590.94	488.72	374,100
2021-09-03	607.58	608.78	597.81	602.27	498.09	220,700
2021-09-02	610.10	615.72	608.39	609.78	504.30	146,500
2021-09-01	610.87	614.82	604.76	609.50	504.07	250,500
2021-08-31	602.01	610.79	600.21	607.47	502.39	278,400
2021-08-30	608.29	610.52	601.77	603.57	499.17	163,800
2021-08-27	594.36	612.00	594.36	608.75	503.45	250,600
2021-08-26	604.43	604.43	593.66	594.36	491.55	142,200
2021-08-25	608.88	610.30	602.22	604.03	499.55	146,700
2021-08-24	607.82	614.54	606.49	608.30	503.08	192,400
2021-08-23	599.03	605.98	597.63	603.07	498.75	205,500
2021-08-20	588.00	599.23	587.08	595.40	492.41	187,500
2021-08-19	597.00	602.52	587.11	589.47	487.51	228,200
2021-08-18	603.15	609.75	596.41	603.16	498.83	192,100
2021-08-17	597.19	603.78	595.35	603.45	499.07	145,800
2021-08-16	601.97	607.37	597.59	603.84	499.39	209,700
2021-08-13	613.73	615.49	605.05	605.97	501.15	159,300
2021-08-12	625.04	627.86	604.59	614.37	508.10	241,400
2021-08-11	621.38	626.78	611.88	624.05	516.10	434,200
2021-08-10	631.66	636.85	620.25	621.00	513.58	279,700
2021-08-09	626.00	633.29	618.89	628.51	519.79	259,100
2021-08-06	630.31	636.32	627.40	629.11	520.29	164,900
2021-08-05	618.38	630.13	618.38	624.55	516.52	163,500
2021-08-04	624.31	628.50	615.54	616.11	509.54	174,700
2021-08-03	636.41	636.41	622.95	631.96	522.65	207,100
2021-08-02	648.85	650.73	634.68	635.30	525.41	199,600
2021-07-30	650.35	653.01	638.47	641.09	530.20	173,900
2021-07-29	653.86	659.16	648.54	654.89	541.61	128,200
2021-07-28	654.01	656.08	646.70	648.52	536.34	148,700
2021-07-27	646.95	650.98	643.68	648.51	536.33	110,600
2021-07-26	647.49	650.78	642.75	650.64	538.10	132,600
2021-07-23	654.99	654.99	645.56	647.64	535.61	131,100

← NewerPage 22 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.