TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	480.09	480.09	470.00	475.39	393.16	460,500
2020-08-06	466.10	475.47	466.01	472.07	390.41	244,400
2020-08-05	452.12	474.14	450.17	471.61	390.03	490,600
2020-08-04	435.72	453.95	434.57	448.74	371.12	723,600
2020-08-03	430.01	437.77	421.47	436.01	360.59	348,700
2020-07-31	430.27	433.35	422.51	431.58	356.93	328,300
2020-07-30	427.95	438.83	426.76	433.34	358.38	284,600
2020-07-29	428.06	435.93	425.50	433.37	358.41	322,500
2020-07-28	425.00	433.36	424.47	426.95	353.10	355,700
2020-07-27	425.00	430.22	418.02	424.18	350.81	185,300
2020-07-24	438.94	438.94	423.85	425.56	351.95	348,600
2020-07-23	442.46	444.82	434.81	437.47	361.80	304,900
2020-07-22	436.07	450.00	436.07	445.57	368.50	269,000
2020-07-21	437.48	448.00	437.43	440.88	364.62	231,800
2020-07-20	431.34	436.97	426.50	430.85	356.32	545,300
2020-07-17	432.19	435.00	425.94	432.87	357.99	256,300
2020-07-16	429.77	436.95	425.78	431.47	356.84	359,900
2020-07-15	430.09	439.24	430.03	434.21	359.10	550,600
2020-07-14	410.77	422.96	408.53	422.66	349.55	399,200
2020-07-13	426.57	432.64	412.29	414.37	342.69	414,100
2020-07-10	412.85	421.68	406.67	420.88	348.08	413,400
2020-07-09	422.67	425.64	405.01	410.98	339.89	459,000
2020-07-08	420.89	427.95	418.10	426.90	353.06	617,200
2020-07-07	432.42	433.05	418.46	419.49	346.93	478,300
2020-07-06	450.85	451.19	430.09	435.48	360.15	627,800
2020-07-02	450.16	456.35	441.82	442.33	365.82	425,600
2020-07-01	441.82	453.38	435.48	439.59	363.55	382,100
2020-06-30	438.63	446.17	431.05	442.05	365.59	413,100
2020-06-29	431.40	443.76	420.76	443.76	367.00	643,200
2020-06-26	436.01	437.00	416.22	421.09	348.25	1,017,500
2020-06-25	428.01	439.75	424.28	436.00	360.58	574,500
2020-06-24	452.65	453.51	430.98	433.90	358.85	762,700
2020-06-23	464.00	467.07	453.20	458.21	378.95	760,100
2020-06-22	456.36	468.84	452.38	464.73	384.34	357,200
2020-06-19	476.71	477.57	460.20	463.00	382.91	958,800
2020-06-18	453.44	467.67	449.31	465.75	385.19	328,100
2020-06-17	467.83	468.22	456.27	459.69	380.17	269,400
2020-06-16	479.41	482.11	450.78	465.20	384.73	595,900
2020-06-15	423.86	462.43	422.25	459.74	380.22	430,400
2020-06-12	448.07	455.16	422.24	447.39	370.00	456,200
2020-06-11	436.11	446.32	413.13	420.56	347.81	929,100
2020-06-10	475.00	477.12	454.35	461.08	381.32	904,000
2020-06-09	479.13	489.96	467.76	479.20	396.31	555,400
2020-06-08	513.00	513.00	489.61	494.94	409.33	634,800
2020-06-05	520.00	537.56	486.04	490.78	405.89	995,200
2020-06-04	468.21	489.05	467.51	481.73	398.40	803,600
2020-06-03	442.29	475.87	440.78	469.90	388.62	1,041,800
2020-06-02	442.22	445.46	427.06	432.44	357.64	1,022,000
2020-06-01	423.77	442.20	423.77	438.79	362.89	596,600
2020-05-29	423.19	437.96	421.84	424.82	351.34	1,136,400
2020-05-28	443.44	446.15	429.07	431.13	356.56	1,101,000
2020-05-27	415.85	436.56	410.21	435.38	360.07	1,227,300
2020-05-26	409.38	410.46	393.15	403.06	333.34	1,024,600
2020-05-22	378.16	382.06	368.50	380.80	314.93	572,000
2020-05-21	366.61	390.64	366.61	375.35	310.42	616,100
2020-05-20	367.82	377.23	361.40	365.33	302.14	445,500
2020-05-19	368.83	376.61	359.17	361.20	298.72	783,900
2020-05-18	345.36	374.99	344.64	370.52	306.43	806,700
2020-05-15	324.10	332.63	318.10	325.00	268.78	411,300
2020-05-14	315.87	332.93	303.51	330.44	273.28	653,500

← NewerPage 27 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.