TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	427.99	430.35	425.22	426.99	315.35	291,100
2019-03-05	433.99	438.31	424.37	428.99	316.82	768,200
2019-03-04	440.12	445.51	429.63	434.98	321.25	376,300
2019-03-01	436.94	440.00	434.34	437.31	322.97	235,400
2019-02-28	429.92	438.58	428.01	434.09	320.59	417,500
2019-02-27	430.98	432.62	429.19	429.48	317.19	400,200
2019-02-26	434.21	435.23	429.31	431.85	318.94	715,500
2019-02-25	440.00	440.00	434.21	435.94	321.96	331,400
2019-02-22	436.73	437.01	434.01	436.89	322.66	215,000
2019-02-21	435.98	437.58	432.46	433.48	320.14	368,300
2019-02-20	435.77	440.25	435.32	436.19	322.14	359,000
2019-02-19	438.33	439.55	435.36	436.54	322.40	309,600
2019-02-15	433.82	440.18	433.33	440.09	325.02	302,600
2019-02-14	427.20	432.60	427.20	429.77	317.40	601,900
2019-02-13	432.64	433.47	425.00	432.09	319.11	279,600
2019-02-12	432.00	432.96	429.43	431.18	318.44	301,800
2019-02-11	426.59	429.00	424.96	428.73	316.63	312,600
2019-02-08	417.87	425.39	417.87	425.39	314.17	367,300
2019-02-07	418.45	421.24	415.45	420.98	310.91	481,600
2019-02-06	419.38	419.90	413.18	419.90	310.11	503,900
2019-02-05	428.75	428.75	414.60	418.07	308.76	805,100
2019-02-04	393.77	403.05	392.15	402.63	297.36	576,600
2019-02-01	391.50	395.46	386.03	393.23	290.41	322,900
2019-01-31	384.34	393.56	383.90	391.00	288.77	480,600
2019-01-30	378.66	387.95	376.00	385.06	284.38	746,500
2019-01-29	356.93	379.86	356.93	375.72	277.48	706,800
2019-01-28	347.47	351.48	344.61	350.77	259.06	256,000
2019-01-25	352.39	355.44	350.40	351.86	259.86	235,100
2019-01-24	346.41	351.47	346.21	348.76	257.57	135,300
2019-01-23	347.02	351.93	341.75	347.42	256.58	230,300
2019-01-22	352.81	354.21	341.78	343.59	253.75	314,800
2019-01-18	351.72	355.96	350.08	355.89	262.84	383,000
2019-01-17	347.00	353.03	346.85	349.05	257.79	381,200
2019-01-16	349.43	349.55	346.68	348.67	257.51	288,800
2019-01-15	348.17	349.88	345.35	348.89	257.67	265,600
2019-01-14	345.79	350.91	343.48	348.06	257.06	325,900
2019-01-11	347.50	349.65	344.90	349.50	258.12	219,300
2019-01-10	344.41	351.00	341.00	349.89	258.41	369,300
2019-01-09	346.81	349.46	345.41	346.50	255.90	307,700
2019-01-08	345.36	348.43	342.24	345.86	255.43	360,500
2019-01-07	340.89	344.26	338.64	341.53	252.23	329,300
2019-01-04	330.74	340.97	329.35	340.97	251.82	285,600
2019-01-03	337.88	337.88	324.86	325.55	240.43	404,100
2019-01-02	335.51	340.81	330.38	339.65	250.84	313,300
2018-12-31	338.74	343.38	337.17	340.06	251.15	355,400
2018-12-28	333.71	340.67	330.44	335.28	247.62	251,300
2018-12-27	327.14	331.86	316.48	331.86	245.09	429,900
2018-12-26	316.00	332.96	314.17	332.49	245.56	521,100
2018-12-24	318.71	322.66	311.46	314.51	232.28	316,900
2018-12-21	323.62	330.50	320.24	322.73	238.35	551,400
2018-12-20	331.58	335.57	321.85	324.32	239.52	583,800
2018-12-19	343.73	348.26	330.00	333.35	246.19	402,900
2018-12-18	342.84	347.16	338.59	342.85	253.21	350,100
2018-12-17	345.34	351.89	336.74	339.85	250.99	392,100
2018-12-14	344.80	350.20	344.25	346.80	256.12	277,900
2018-12-13	353.93	355.30	347.93	348.08	257.07	203,900
2018-12-12	350.99	357.95	350.99	353.56	261.12	206,100
2018-12-11	352.61	357.63	344.82	345.73	255.33	317,100
2018-12-10	341.54	349.17	336.96	345.79	255.38	426,800
2018-12-07	348.14	354.08	338.92	343.38	253.60	366,200

← NewerPage 33 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.