TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	555.14	560.80	537.84	553.28	457.58	460,600
2021-01-28	527.44	560.22	525.39	555.73	459.60	451,600
2021-01-27	532.90	546.66	517.37	518.59	428.89	552,000
2021-01-26	563.63	568.89	543.49	544.22	450.08	263,700
2021-01-25	573.64	573.64	555.91	560.11	463.22	686,500
2021-01-22	571.89	578.78	569.79	576.40	476.70	179,500
2021-01-21	574.28	577.41	566.73	573.98	474.70	213,300
2021-01-20	573.41	585.15	571.77	577.49	477.60	262,700
2021-01-19	594.27	594.51	572.37	573.41	474.22	343,300
2021-01-15	605.56	605.56	584.50	584.99	483.80	212,800
2021-01-14	610.21	616.82	604.03	606.07	501.23	243,800
2021-01-13	616.15	617.10	604.37	611.01	505.32	160,200
2021-01-12	612.00	619.76	612.00	617.91	511.03	128,500
2021-01-11	607.18	614.71	607.18	612.92	506.90	161,800
2021-01-08	604.13	614.73	604.13	613.26	507.18	201,900
2021-01-07	604.72	618.74	599.90	605.18	500.50	214,200
2021-01-06	600.90	613.45	595.66	598.90	495.30	198,200
2021-01-05	592.87	609.46	590.17	599.22	495.57	172,300
2021-01-04	611.94	616.34	580.22	587.67	486.02	388,400
2020-12-31	615.00	622.57	613.01	618.85	511.80	180,300
2020-12-30	607.30	618.91	607.30	616.14	509.56	296,700
2020-12-29	614.00	614.00	601.58	607.83	502.69	95,900
2020-12-28	608.86	612.53	606.06	609.86	504.37	103,300
2020-12-24	609.07	610.75	602.40	606.71	501.76	47,700
2020-12-23	598.80	616.49	598.80	611.90	506.06	167,900
2020-12-22	599.18	603.54	595.74	596.23	493.10	187,900
2020-12-21	591.52	602.49	586.67	600.71	496.80	318,000
2020-12-18	598.33	611.01	594.79	608.33	503.10	564,500
2020-12-17	604.75	606.59	594.99	598.35	494.85	289,400
2020-12-16	613.74	615.83	601.20	603.53	499.13	259,200
2020-12-15	599.49	618.64	595.86	613.74	507.58	352,500
2020-12-14	607.30	607.30	595.43	595.82	492.76	294,100
2020-12-11	593.83	609.17	593.83	601.79	497.69	270,300
2020-12-10	589.16	605.97	589.16	601.01	497.05	239,900
2020-12-09	603.37	603.86	587.01	595.50	492.49	232,300
2020-12-08	596.11	609.98	595.31	602.10	497.95	214,800
2020-12-07	603.55	605.45	594.36	601.01	497.05	216,100
2020-12-04	601.00	613.26	601.00	605.67	500.90	215,000
2020-12-03	597.94	613.75	595.49	598.64	495.09	392,300
2020-12-02	590.19	599.95	585.80	594.84	491.95	317,200
2020-12-01	587.84	599.19	583.49	593.60	490.92	304,900
2020-11-30	591.00	595.36	575.47	579.19	479.00	286,300
2020-11-27	608.86	608.86	590.08	591.54	489.22	123,900
2020-11-25	610.86	610.86	600.00	603.85	499.40	274,200
2020-11-24	605.26	619.32	600.26	615.41	508.96	416,100
2020-11-23	581.57	599.50	580.00	594.94	492.03	250,600
2020-11-20	590.51	596.13	571.41	574.13	474.82	374,400
2020-11-19	584.03	592.37	576.60	590.65	488.48	303,200
2020-11-18	589.90	600.05	582.10	587.87	486.18	526,800
2020-11-17	567.87	584.55	565.10	577.97	478.00	375,900
2020-11-16	588.34	589.57	572.11	573.96	474.68	439,600
2020-11-13	558.74	568.69	555.51	566.78	468.74	331,400
2020-11-12	545.00	569.35	533.75	556.53	460.26	546,400
2020-11-11	577.35	577.61	553.49	560.81	463.80	455,200
2020-11-10	574.61	579.79	564.51	574.38	475.03	581,000
2020-11-09	574.46	611.66	568.16	568.32	470.01	1,109,500
2020-11-06	519.29	523.85	515.36	520.46	430.43	190,400
2020-11-05	512.72	521.65	512.72	519.29	429.47	217,800
2020-11-04	510.37	519.30	503.34	512.05	423.48	256,200
2020-11-03	504.64	512.45	502.80	508.56	420.59	284,700

← NewerPage 25 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.