TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	445.99	448.11	440.61	440.95	325.66	232,900
2019-05-30	447.08	453.23	445.88	450.64	332.81	221,700
2019-05-29	445.50	449.59	442.11	446.46	329.73	213,200
2019-05-28	446.14	451.89	444.70	448.51	331.24	451,500
2019-05-24	450.26	451.99	445.75	445.90	329.31	159,500
2019-05-23	454.88	456.10	444.51	447.63	330.59	196,300
2019-05-22	457.69	460.23	456.29	459.59	339.42	228,900
2019-05-21	451.65	458.86	449.81	458.50	338.62	382,500
2019-05-20	455.22	456.03	447.21	448.67	331.36	336,400
2019-05-17	459.81	463.75	454.79	457.75	338.07	415,900
2019-05-16	452.74	468.99	452.74	465.14	343.52	361,800
2019-05-15	463.23	465.30	445.33	452.63	334.28	693,900
2019-05-14	466.28	474.55	465.30	467.45	345.23	295,100
2019-05-13	464.01	465.58	457.54	464.18	342.81	397,900
2019-05-10	470.03	475.26	462.09	473.86	349.96	319,100
2019-05-09	474.19	474.67	463.22	473.05	349.36	450,100
2019-05-08	472.31	485.90	470.20	481.54	355.63	396,200
2019-05-07	470.77	485.23	464.00	469.05	346.41	546,100
2019-05-06	468.94	475.33	466.54	475.29	351.02	287,600
2019-05-03	480.65	480.98	473.72	478.35	353.28	183,300
2019-05-02	476.90	479.07	473.64	478.59	353.46	248,400
2019-05-01	486.97	489.95	476.81	477.59	352.72	146,900
2019-04-30	482.79	487.04	481.42	482.52	356.36	317,600
2019-04-29	482.08	484.95	481.41	482.57	356.40	252,900
2019-04-26	479.31	483.00	477.00	482.93	356.66	226,500
2019-04-25	474.95	478.10	471.48	476.81	352.14	173,700
2019-04-24	481.58	484.36	475.49	477.42	352.59	334,300
2019-04-23	470.00	480.22	470.00	479.70	354.28	251,800
2019-04-22	466.91	469.40	464.26	467.33	345.14	338,600
2019-04-18	457.10	470.02	457.00	469.28	346.58	285,500
2019-04-17	459.85	460.13	454.30	456.24	336.95	270,000
2019-04-16	459.13	462.34	457.32	458.13	338.35	157,700
2019-04-15	464.93	464.93	457.22	458.16	338.37	213,100
2019-04-12	464.96	466.70	460.55	463.38	342.22	255,300
2019-04-11	457.09	463.13	457.09	461.52	340.85	563,400
2019-04-10	454.27	459.10	453.05	456.96	337.48	300,500
2019-04-09	458.52	460.22	453.17	454.37	335.57	300,500
2019-04-08	459.01	462.44	456.37	462.32	341.44	286,800
2019-04-05	464.21	467.34	461.12	462.78	341.78	233,000
2019-04-04	466.47	469.01	462.62	463.31	342.17	219,300
2019-04-03	464.43	465.94	458.84	465.47	343.77	270,200
2019-04-02	464.59	466.23	460.58	461.31	340.69	226,100
2019-04-01	457.55	464.86	457.55	464.39	342.97	278,800
2019-03-29	451.96	454.35	450.23	453.99	335.29	309,000
2019-03-28	446.62	450.02	439.49	449.15	331.71	247,300
2019-03-27	446.92	449.22	440.17	445.58	329.08	225,700
2019-03-26	450.42	451.17	439.95	445.58	329.08	424,200
2019-03-25	444.50	447.67	439.32	447.01	330.13	267,600
2019-03-22	452.45	454.25	444.32	444.71	328.43	286,200
2019-03-21	444.07	454.55	443.25	453.73	335.10	241,800
2019-03-20	449.20	450.31	444.23	445.62	329.11	358,100
2019-03-19	452.10	455.72	446.99	448.80	331.46	438,800
2019-03-18	440.91	449.85	440.50	449.07	331.65	376,400
2019-03-15	442.75	443.70	438.22	439.87	324.86	945,700
2019-03-14	439.32	445.93	439.32	442.58	326.86	411,000
2019-03-13	438.00	443.55	437.39	439.94	324.91	501,500
2019-03-12	433.07	438.06	431.65	436.80	322.59	446,400
2019-03-11	423.76	433.48	423.00	432.86	319.68	657,500
2019-03-08	423.59	428.48	422.06	427.67	315.85	312,100
2019-03-07	426.25	429.55	421.98	427.75	315.91	354,300

← NewerPage 32 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.