TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	327.27	332.76	309.76	320.05	264.69	1,005,200
2020-05-12	348.60	354.34	329.15	329.51	272.51	665,200
2020-05-11	346.91	355.00	335.81	348.96	288.60	707,600
2020-05-08	332.55	353.34	330.01	352.61	291.62	456,000
2020-05-07	323.73	334.93	322.36	324.55	268.41	612,900
2020-05-06	329.17	334.00	318.52	319.47	264.21	584,200
2020-05-05	351.39	359.43	312.20	324.59	268.44	1,024,700
2020-05-04	332.01	342.63	320.18	342.43	283.20	1,085,700
2020-05-01	355.52	355.52	335.51	349.45	289.00	959,700
2020-04-30	362.23	366.50	344.70	363.08	300.28	1,197,700
2020-04-29	351.89	379.00	346.50	371.18	306.97	816,500
2020-04-28	329.02	340.23	317.03	336.65	278.42	708,200
2020-04-27	307.87	321.90	299.62	317.45	262.54	791,700
2020-04-24	313.46	314.67	304.44	304.92	252.18	776,400
2020-04-23	309.77	324.34	305.67	314.28	259.92	535,300
2020-04-22	315.65	317.62	301.21	304.26	251.63	481,200
2020-04-21	303.95	311.42	301.21	307.75	254.52	467,500
2020-04-20	335.00	335.50	313.35	316.40	261.67	527,400
2020-04-17	330.99	348.90	328.31	337.40	279.04	965,400
2020-04-16	315.77	317.90	296.41	300.90	248.85	683,100
2020-04-15	308.10	321.48	303.87	316.94	262.12	612,100
2020-04-14	325.01	338.56	315.43	318.16	263.13	1,014,100
2020-04-13	340.54	341.53	310.04	313.60	259.35	554,200
2020-04-09	340.41	373.46	335.22	344.54	284.94	1,224,000
2020-04-08	296.90	333.08	292.50	328.25	271.47	1,186,600
2020-04-07	314.60	318.00	282.19	286.43	236.88	1,201,000
2020-04-06	295.71	301.52	284.36	288.93	238.95	1,327,500
2020-04-03	282.67	282.67	261.01	270.31	223.55	1,095,300
2020-04-02	270.01	293.86	260.00	284.47	235.26	1,308,200
2020-04-01	302.58	304.18	269.08	272.54	225.40	1,325,600
2020-03-31	339.87	347.05	318.78	320.19	264.80	1,051,900
2020-03-30	363.02	367.50	330.64	342.75	283.46	979,600
2020-03-27	388.15	388.87	358.13	363.01	300.22	714,600
2020-03-26	361.30	408.76	356.07	402.09	332.54	1,079,600
2020-03-25	344.91	368.98	331.46	350.09	289.53	1,099,600
2020-03-24	323.60	345.62	312.00	325.68	269.35	980,300
2020-03-23	301.08	319.52	280.82	301.53	249.37	1,265,500
2020-03-20	313.48	337.28	301.08	302.51	250.18	2,093,800
2020-03-19	242.10	312.78	241.21	305.77	252.88	1,744,900
2020-03-18	276.45	283.37	200.06	245.79	203.27	3,571,100
2020-03-17	342.93	343.34	295.95	315.01	260.52	1,805,200
2020-03-16	331.91	361.63	329.01	338.44	279.90	1,911,700
2020-03-13	436.22	441.39	397.87	414.72	342.98	1,382,000
2020-03-12	420.18	428.63	390.02	407.01	336.61	1,709,000
2020-03-11	474.97	484.98	451.33	462.17	382.23	1,193,400
2020-03-10	468.51	496.99	467.02	495.64	409.91	943,800
2020-03-09	461.45	473.59	440.82	452.01	373.82	1,241,900
2020-03-06	518.48	522.03	494.72	503.11	416.08	1,256,400
2020-03-05	563.64	564.51	525.04	536.37	443.59	945,900
2020-03-04	565.40	577.96	556.23	577.44	477.56	472,900
2020-03-03	565.86	586.49	551.50	557.07	460.71	423,500
2020-03-02	559.70	571.40	546.36	568.46	470.13	527,900
2020-02-28	530.67	558.56	516.42	557.81	461.32	911,900
2020-02-27	553.56	566.94	548.13	549.47	454.43	670,400
2020-02-26	574.00	585.58	563.75	564.63	466.96	456,400
2020-02-25	605.12	607.33	568.29	572.21	473.23	615,600
2020-02-24	618.03	619.69	599.32	601.45	497.41	613,300
2020-02-21	631.78	635.00	625.00	629.90	520.94	309,600
2020-02-20	640.11	644.83	625.71	634.32	524.60	444,000
2020-02-19	644.27	649.41	639.55	641.26	530.34	257,900

← NewerPage 28 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.