TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	645.68	648.30	640.58	647.23	535.27	102,500
2021-07-21	643.46	651.28	636.21	648.85	536.61	144,800
2021-07-20	609.66	638.63	608.62	636.68	526.55	296,300
2021-07-19	618.34	618.34	593.82	607.66	502.55	485,400
2021-07-16	640.70	643.28	631.42	633.58	523.99	197,100
2021-07-15	639.25	645.89	634.39	636.56	526.45	168,600
2021-07-14	650.64	655.13	644.87	645.94	534.21	165,600
2021-07-13	652.20	656.55	648.13	648.56	536.37	215,800
2021-07-12	654.74	658.13	649.84	653.66	540.59	256,400
2021-07-09	656.98	660.43	652.82	660.06	545.89	154,800
2021-07-08	644.47	652.93	637.90	647.21	535.26	188,200
2021-07-07	653.51	657.52	647.31	654.37	541.18	176,900
2021-07-06	660.00	660.00	647.46	656.43	542.88	178,500
2021-07-02	661.54	662.31	654.28	661.44	547.03	130,000
2021-07-01	649.32	659.52	649.27	658.98	544.99	203,400
2021-06-30	645.03	651.89	639.79	647.29	535.32	301,300
2021-06-29	659.52	660.00	643.76	644.23	532.79	285,100
2021-06-28	670.55	670.66	653.43	656.30	542.78	264,100
2021-06-25	680.64	681.00	669.32	673.22	556.77	366,700
2021-06-24	688.03	688.03	672.87	679.99	562.37	253,000
2021-06-23	680.00	684.00	677.96	682.63	564.55	269,900
2021-06-22	671.09	679.13	663.43	679.00	561.55	290,200
2021-06-21	660.63	672.75	658.62	670.93	554.88	267,700
2021-06-18	657.77	660.20	650.69	654.93	541.64	354,900
2021-06-17	665.95	669.02	655.16	667.51	552.05	289,600
2021-06-16	675.59	679.47	665.06	665.22	550.15	300,600
2021-06-15	669.56	676.64	666.15	676.50	559.48	290,300
2021-06-14	660.27	669.08	660.27	668.91	553.20	335,400
2021-06-11	663.72	665.62	656.57	661.94	547.44	210,200
2021-06-10	668.39	668.39	657.25	660.00	545.84	196,200
2021-06-09	669.05	669.77	662.29	664.00	549.14	260,400
2021-06-08	663.42	672.44	663.42	669.00	553.28	317,800
2021-06-07	664.71	667.26	660.28	662.55	547.94	673,900
2021-06-04	664.19	669.24	664.19	665.30	550.22	467,400
2021-06-03	653.70	662.00	650.58	660.75	546.46	398,300
2021-06-02	658.11	664.45	657.12	659.50	545.42	395,300
2021-06-01	653.68	665.71	653.49	659.97	545.81	383,000
2021-05-28	648.67	650.68	638.95	648.84	536.61	291,100
2021-05-27	634.99	650.42	629.74	649.50	537.15	825,600
2021-05-26	615.38	622.56	613.55	621.04	513.62	285,100
2021-05-25	615.98	618.54	611.17	612.72	506.73	154,700
2021-05-24	605.91	617.83	600.46	614.92	508.55	250,000
2021-05-21	608.00	609.57	600.13	601.00	497.04	295,400
2021-05-20	587.72	605.73	586.28	603.52	499.13	272,900
2021-05-19	581.24	588.29	576.53	587.63	485.98	216,500
2021-05-18	594.11	596.22	588.53	590.51	488.37	224,300
2021-05-17	594.49	598.93	588.27	596.45	493.28	217,000
2021-05-14	591.46	600.56	587.36	597.41	494.07	156,200
2021-05-13	583.02	595.42	581.35	586.57	485.11	290,500
2021-05-12	600.02	601.51	576.98	578.24	478.22	385,000
2021-05-11	599.72	607.60	582.14	600.06	496.26	432,700
2021-05-10	610.00	614.57	600.72	601.37	497.35	352,300
2021-05-07	597.00	609.97	597.00	607.99	502.82	176,000
2021-05-06	599.03	599.70	585.00	599.04	495.42	317,600
2021-05-05	598.69	603.69	591.28	595.50	492.49	302,600
2021-05-04	607.21	608.49	593.00	596.66	493.45	236,200
2021-05-03	617.22	622.57	607.12	607.85	502.71	201,200
2021-04-30	606.10	614.55	604.28	613.74	507.58	335,400
2021-04-29	611.38	614.67	604.20	610.00	504.48	141,400
2021-04-28	601.68	607.83	600.36	605.26	500.56	156,700

← NewerPage 23 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.