TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	482.36	495.56	479.11	494.43	408.91	363,800
2020-10-30	473.96	482.28	467.66	477.41	394.83	363,200
2020-10-29	456.29	478.00	456.25	476.54	394.11	423,600
2020-10-28	456.81	465.84	453.76	458.14	378.89	804,800
2020-10-27	482.81	484.81	463.62	464.02	383.76	600,100
2020-10-26	496.25	497.19	481.00	483.20	399.62	414,900
2020-10-23	497.84	503.89	492.66	501.97	415.14	302,900
2020-10-22	484.49	495.93	484.49	493.07	407.78	218,100
2020-10-21	491.80	493.71	480.59	482.91	399.38	307,700
2020-10-20	490.00	498.96	488.99	493.39	408.05	397,200
2020-10-19	492.33	501.71	482.87	484.16	400.41	318,600
2020-10-16	495.95	497.94	487.98	491.99	406.89	474,300
2020-10-15	479.88	494.75	477.02	491.32	406.33	288,400
2020-10-14	474.53	489.55	474.53	483.73	400.06	426,500
2020-10-13	480.03	482.87	469.34	473.39	391.51	380,200
2020-10-12	486.78	488.70	482.45	486.00	401.93	283,500
2020-10-09	493.91	494.33	484.21	485.00	401.11	198,400
2020-10-08	492.09	494.01	483.20	490.97	406.04	265,000
2020-10-07	488.81	496.61	487.50	488.50	404.00	336,500
2020-10-06	493.06	503.01	480.41	480.54	397.42	437,900
2020-10-05	490.00	494.65	486.49	487.00	402.76	368,500
2020-10-02	468.56	489.06	468.56	485.58	401.59	445,400
2020-10-01	481.53	492.47	475.17	481.34	398.08	579,900
2020-09-30	489.00	494.80	471.22	475.12	392.94	694,000
2020-09-29	501.28	501.28	488.50	489.08	404.48	583,200
2020-09-28	502.34	511.44	498.36	498.60	412.35	399,700
2020-09-25	475.07	497.09	475.07	494.78	409.20	266,600
2020-09-24	476.98	487.55	467.91	479.60	396.64	271,800
2020-09-23	500.85	505.74	479.08	479.28	396.38	338,800
2020-09-22	490.58	502.64	490.58	502.03	415.19	361,700
2020-09-21	493.90	494.99	474.84	487.81	403.43	656,400
2020-09-18	514.22	521.66	505.28	505.50	418.06	1,291,000
2020-09-17	525.13	529.20	514.41	519.01	429.23	500,600
2020-09-16	508.11	526.23	504.46	518.89	429.13	568,100
2020-09-15	507.00	511.93	504.34	507.30	419.55	294,000
2020-09-14	511.61	513.05	502.00	507.30	419.55	489,500
2020-09-11	499.61	508.49	493.03	505.75	418.27	230,600
2020-09-10	500.21	510.26	497.44	499.47	413.07	337,100
2020-09-09	502.95	505.22	489.73	500.93	414.28	342,000
2020-09-08	504.39	513.23	493.24	501.93	415.11	635,700
2020-09-04	499.41	506.99	487.80	503.32	416.26	380,800
2020-09-03	507.19	508.94	489.37	493.82	408.40	356,300
2020-09-02	503.06	507.15	496.17	505.15	417.77	269,100
2020-09-01	496.17	505.22	495.54	503.78	416.64	295,500
2020-08-31	506.00	507.58	494.45	499.67	413.24	306,900
2020-08-28	500.59	507.89	498.65	506.77	419.11	394,500
2020-08-27	488.56	502.46	488.04	498.32	412.12	428,500
2020-08-26	483.90	489.46	481.48	484.89	401.02	248,400
2020-08-25	490.91	493.64	483.46	486.05	401.98	315,400
2020-08-24	481.16	490.99	481.16	488.50	404.00	572,900
2020-08-21	481.69	485.17	477.86	479.28	396.38	426,100
2020-08-20	478.38	486.64	476.18	482.83	399.31	255,200
2020-08-19	486.31	489.62	482.00	482.81	399.30	553,800
2020-08-18	488.02	490.17	482.20	483.00	399.45	528,200
2020-08-17	500.00	500.00	489.31	489.97	405.22	420,500
2020-08-14	491.17	499.70	491.17	498.79	412.51	360,500
2020-08-13	492.49	499.15	492.49	495.15	409.50	430,800
2020-08-12	499.65	500.00	492.72	498.49	412.26	532,400
2020-08-11	494.17	506.08	489.83	490.23	405.43	784,500
2020-08-10	477.87	489.37	477.34	482.57	399.10	582,300

← NewerPage 26 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.