TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	643.07	648.75	639.90	641.46	530.50	230,400
2020-02-14	655.90	657.82	644.94	646.75	534.88	507,200
2020-02-13	649.57	660.02	649.57	655.67	542.26	235,100
2020-02-12	650.11	651.59	638.99	650.23	537.76	286,300
2020-02-11	646.63	656.59	644.16	650.05	537.61	403,000
2020-02-10	634.54	643.86	632.05	643.27	532.00	445,400
2020-02-07	633.26	638.43	629.21	634.54	524.78	325,200
2020-02-06	626.20	635.26	618.03	633.78	524.15	392,600
2020-02-05	642.88	646.54	620.58	626.18	517.87	550,300
2020-02-04	665.00	673.51	633.71	641.27	530.35	632,900
2020-02-03	646.49	658.85	646.17	652.28	539.45	396,300
2020-01-31	649.78	653.10	638.56	643.28	532.01	360,900
2020-01-30	647.06	655.29	645.86	653.88	540.77	242,300
2020-01-29	663.25	664.54	653.86	654.18	541.02	276,200
2020-01-28	653.94	660.35	646.01	657.86	544.07	267,800
2020-01-27	643.94	652.33	638.59	650.51	537.99	320,900
2020-01-24	660.99	667.29	653.50	656.73	543.13	393,400
2020-01-23	650.95	662.85	647.01	657.93	544.12	462,400
2020-01-22	646.95	649.88	642.15	644.02	532.62	423,000
2020-01-21	633.66	644.83	633.61	643.80	532.44	382,500
2020-01-17	635.64	638.95	631.03	636.66	526.53	379,800
2020-01-16	622.85	634.57	619.59	633.33	523.78	356,200
2020-01-15	625.48	625.48	614.16	619.66	512.47	439,800
2020-01-14	602.89	611.07	602.29	609.00	503.66	534,200
2020-01-13	596.42	606.10	595.53	604.57	499.99	199,500
2020-01-10	595.74	600.94	593.04	595.47	492.47	256,600
2020-01-09	590.43	595.85	586.01	595.41	492.42	316,500
2020-01-08	590.92	590.92	583.72	585.63	484.33	409,100
2020-01-07	583.37	589.34	580.75	587.00	485.46	255,100
2020-01-06	576.99	585.43	574.71	584.80	483.64	377,700
2020-01-03	561.34	578.41	561.34	577.84	477.89	278,000
2020-01-02	560.80	567.44	559.10	567.44	469.29	311,700
2019-12-31	561.47	564.51	558.34	560.00	463.13	202,800
2019-12-30	564.38	566.37	557.81	562.01	464.80	196,700
2019-12-27	568.00	570.03	560.66	563.98	466.43	221,300
2019-12-26	593.61	597.94	592.56	597.78	467.50	258,800
2019-12-24	596.26	597.33	592.26	592.63	463.47	99,100
2019-12-23	592.19	596.99	590.70	593.03	463.79	375,800
2019-12-20	590.16	594.95	583.11	591.29	462.42	717,400
2019-12-19	568.76	576.09	566.31	574.96	449.65	315,200
2019-12-18	570.44	570.44	557.26	567.44	443.77	343,700
2019-12-17	573.19	574.99	567.12	570.32	446.02	289,600
2019-12-16	580.00	580.00	567.51	575.34	449.95	311,000
2019-12-13	569.59	576.97	567.57	575.81	450.32	243,000
2019-12-12	569.23	571.94	564.02	567.58	443.88	174,300
2019-12-11	570.60	570.63	565.96	570.05	445.81	217,800
2019-12-10	564.57	571.32	564.57	569.25	445.19	257,700
2019-12-09	568.96	571.93	561.61	564.01	441.09	295,000
2019-12-06	569.29	572.21	567.42	570.11	445.86	248,700
2019-12-05	563.66	566.14	559.50	565.05	441.90	344,900
2019-12-04	558.30	572.20	558.30	563.00	440.30	359,300
2019-12-03	551.44	557.30	550.01	555.51	434.44	375,400
2019-12-02	567.49	569.56	556.49	556.58	435.28	311,900
2019-11-29	565.53	570.90	563.19	567.10	443.51	118,600
2019-11-27	571.03	572.95	562.41	567.33	443.69	245,000
2019-11-26	571.86	575.28	569.75	573.44	448.46	493,000
2019-11-25	562.20	571.84	560.77	571.01	446.56	317,500
2019-11-22	558.00	566.20	552.52	562.40	439.83	652,700
2019-11-21	574.67	579.27	566.75	573.14	448.23	262,000
2019-11-20	567.79	581.07	567.79	575.00	449.68	362,000

← NewerPage 29 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.