TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	525.82	527.00	516.40	521.75	408.04	334,400
2019-08-23	533.52	540.47	518.94	521.53	407.87	432,700
2019-08-22	536.22	536.99	528.65	530.26	414.70	361,900
2019-08-21	540.00	540.00	531.33	532.92	416.78	317,700
2019-08-20	535.56	537.75	530.19	534.60	418.09	540,200
2019-08-19	536.32	540.07	507.66	537.58	420.42	353,400
2019-08-16	522.34	530.93	518.89	530.10	414.57	332,400
2019-08-15	511.09	517.58	507.66	516.22	403.72	243,900
2019-08-14	544.47	551.90	535.74	539.05	398.11	386,100
2019-08-13	541.23	548.80	536.56	548.21	404.87	318,900
2019-08-12	542.54	547.37	538.36	541.86	400.18	304,000
2019-08-09	547.69	550.79	543.92	544.73	402.30	327,700
2019-08-08	538.19	553.71	538.19	550.83	406.81	405,000
2019-08-07	526.87	540.32	525.00	537.33	396.84	484,800
2019-08-06	506.10	555.27	502.95	524.39	387.28	962,600
2019-08-05	462.27	463.38	455.40	461.33	340.71	478,000
2019-08-02	479.02	479.62	468.60	470.95	347.81	248,900
2019-08-01	485.19	492.66	478.92	479.33	354.00	196,100
2019-07-31	486.89	491.57	482.60	485.44	358.52	219,700
2019-07-30	489.34	494.59	482.63	486.52	359.31	243,000
2019-07-29	496.00	496.25	489.10	491.35	362.88	291,400
2019-07-26	498.83	500.29	495.86	496.00	366.31	161,100
2019-07-25	498.54	500.45	493.09	498.46	368.13	150,500
2019-07-24	491.42	497.38	489.80	494.66	365.32	181,300
2019-07-23	487.78	495.66	484.81	493.46	364.44	293,900
2019-07-22	482.81	485.46	478.23	484.24	357.63	209,400
2019-07-19	491.86	491.86	481.61	483.59	357.15	303,400
2019-07-18	486.10	488.54	484.65	488.11	360.49	193,400
2019-07-17	495.91	496.19	488.80	488.80	361.00	205,400
2019-07-16	498.86	502.67	497.28	497.83	367.67	213,900
2019-07-15	498.85	499.94	495.65	498.37	368.06	243,700
2019-07-12	495.00	498.15	491.66	498.06	367.84	203,400
2019-07-11	488.81	493.26	488.81	492.23	363.53	211,800
2019-07-10	489.61	492.54	488.40	489.76	361.71	392,600
2019-07-09	483.95	488.35	478.04	483.76	357.27	311,600
2019-07-08	495.36	496.00	489.88	491.32	362.86	161,400
2019-07-05	493.73	497.45	492.00	497.08	367.11	141,100
2019-07-03	488.11	497.71	486.76	496.80	366.90	155,200
2019-07-02	484.48	490.54	482.13	488.52	360.79	240,500
2019-07-01	489.88	491.00	474.49	484.48	357.81	342,200
2019-06-28	476.10	484.97	474.65	483.80	357.30	556,300
2019-06-27	480.00	483.53	474.18	476.08	351.60	178,700
2019-06-26	483.80	485.30	475.82	478.50	353.39	246,300
2019-06-25	491.12	492.80	481.15	484.40	357.75	297,800
2019-06-24	498.00	501.17	490.85	491.00	362.62	340,400
2019-06-21	498.19	498.60	491.73	497.46	367.39	476,900
2019-06-20	494.35	498.13	492.96	496.71	366.84	414,000
2019-06-19	480.40	488.55	480.40	487.33	359.91	171,600
2019-06-18	474.98	483.74	473.65	480.86	355.13	246,300
2019-06-17	473.18	473.73	468.45	471.54	348.25	183,500
2019-06-14	472.28	474.25	471.44	472.86	349.22	182,100
2019-06-13	472.03	474.46	469.73	473.06	349.37	192,800
2019-06-12	464.78	470.10	464.10	469.11	346.45	248,600
2019-06-11	476.24	478.86	459.02	467.15	345.01	323,000
2019-06-10	474.08	478.75	472.56	474.67	350.56	296,700
2019-06-07	471.54	474.90	466.89	468.88	346.28	393,300
2019-06-06	467.20	473.14	462.79	468.53	346.03	403,000
2019-06-05	459.25	467.82	458.23	467.62	345.35	420,400
2019-06-04	444.60	454.84	441.48	454.82	335.90	299,200
2019-06-03	440.25	444.52	437.98	441.19	325.83	365,300

← NewerPage 31 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.