TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	548.79	573.03	544.33	568.16	444.34	455,800
2019-11-18	562.00	568.83	560.00	567.68	443.96	279,000
2019-11-15	561.33	564.09	556.97	559.78	437.78	346,700
2019-11-14	547.76	560.61	546.94	559.77	437.77	205,200
2019-11-13	544.29	553.04	543.54	549.20	429.51	209,200
2019-11-12	543.34	545.52	541.12	544.50	425.83	174,800
2019-11-11	540.09	544.31	538.29	543.11	424.75	201,600
2019-11-08	538.86	544.89	538.59	541.08	423.16	194,500
2019-11-07	539.26	543.23	537.65	538.30	420.98	253,800
2019-11-06	535.55	536.58	530.58	536.42	419.51	226,700
2019-11-05	531.37	535.65	527.80	535.47	418.77	187,300
2019-11-04	539.50	541.04	529.30	533.04	416.87	181,500
2019-11-01	531.03	539.45	528.92	538.28	420.97	239,300
2019-10-31	532.20	532.65	524.54	526.28	411.58	203,700
2019-10-30	526.06	532.60	521.48	531.96	416.03	165,600
2019-10-29	532.00	539.68	525.39	525.97	411.34	286,600
2019-10-28	523.26	530.99	523.26	527.52	412.55	198,500
2019-10-25	527.27	529.97	522.67	523.45	409.37	190,900
2019-10-24	515.44	528.90	513.30	527.79	412.76	197,400
2019-10-23	508.21	516.27	508.21	514.87	402.66	149,000
2019-10-22	521.00	524.85	508.33	510.93	399.58	348,400
2019-10-21	525.60	529.06	521.12	521.93	408.18	313,400
2019-10-18	527.88	527.88	519.51	526.57	411.81	335,400
2019-10-17	518.84	528.41	518.84	526.55	411.79	222,200
2019-10-16	521.71	522.71	517.39	518.84	405.76	197,900
2019-10-15	520.99	525.13	519.01	523.00	409.02	209,100
2019-10-14	524.38	525.64	518.19	518.70	405.65	224,400
2019-10-11	518.66	527.53	515.00	524.78	410.41	330,500
2019-10-10	507.47	514.28	506.10	511.00	399.63	176,400
2019-10-09	511.61	513.47	506.00	509.15	398.19	215,000
2019-10-08	510.51	514.53	501.23	508.66	397.80	200,100
2019-10-07	510.31	521.72	510.06	514.42	402.31	194,900
2019-10-04	509.28	514.00	506.00	513.61	401.67	212,500
2019-10-03	499.37	507.31	497.33	507.23	396.68	195,900
2019-10-02	501.84	504.22	497.46	499.76	390.84	341,600
2019-10-01	521.62	522.99	506.03	506.47	396.09	255,900
2019-09-30	518.98	523.42	516.73	520.67	407.20	220,300
2019-09-27	534.81	537.14	515.41	518.19	405.26	324,300
2019-09-26	529.50	533.94	528.37	530.66	415.01	165,600
2019-09-25	524.87	528.82	521.85	528.06	412.98	245,600
2019-09-24	537.04	537.04	524.09	526.38	411.66	368,400
2019-09-23	524.85	534.60	524.50	529.44	414.05	292,200
2019-09-20	532.94	533.73	522.90	527.26	412.35	432,400
2019-09-19	529.91	533.88	527.30	531.28	415.49	247,800
2019-09-18	525.80	531.48	523.93	530.38	414.79	332,200
2019-09-17	523.24	526.84	520.24	525.59	411.04	341,300
2019-09-16	517.83	525.47	516.23	523.54	409.44	319,400
2019-09-13	516.03	523.58	513.02	519.82	406.53	266,100
2019-09-12	503.71	515.73	503.71	514.76	402.57	474,700
2019-09-11	503.44	509.28	499.21	501.10	391.89	433,200
2019-09-10	511.48	512.02	493.01	504.92	394.88	480,700
2019-09-09	534.22	539.39	510.94	513.58	401.65	457,300
2019-09-06	532.93	537.33	531.01	533.91	417.55	344,100
2019-09-05	540.00	542.10	531.64	532.97	416.81	289,600
2019-09-04	539.77	540.47	536.24	536.58	419.64	301,300
2019-09-03	539.00	539.87	532.00	534.78	418.23	439,500
2019-08-30	529.74	539.47	524.17	538.32	421.00	440,800
2019-08-29	525.00	529.00	522.46	528.79	413.55	391,100
2019-08-28	512.58	522.16	506.28	521.20	407.61	376,800
2019-08-27	514.89	514.89	500.06	512.51	400.81	799,400

← NewerPage 30 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.