TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	347.17	352.28	342.03	347.85	256.90	665,700
2018-12-04	371.08	371.81	352.95	353.81	261.30	582,400
2018-12-03	369.15	374.35	368.39	372.39	275.02	507,900
2018-11-30	367.81	368.47	357.81	361.67	267.11	491,900
2018-11-29	360.14	370.63	358.76	367.37	271.32	370,900
2018-11-28	351.00	361.63	351.00	360.58	266.30	350,500
2018-11-27	347.48	349.16	343.24	348.48	257.37	343,400
2018-11-26	344.57	350.70	343.69	350.34	258.74	393,200
2018-11-23	336.25	345.74	335.77	341.11	251.92	155,300
2018-11-21	332.24	340.86	330.16	338.69	250.13	400,900
2018-11-20	331.45	331.45	317.44	329.46	243.32	1,019,400
2018-11-19	346.66	349.20	336.75	337.87	249.53	299,200
2018-11-16	342.22	350.30	341.55	347.77	256.84	327,700
2018-11-15	337.81	344.63	334.47	344.43	254.37	406,000
2018-11-14	348.14	350.65	339.50	339.96	251.07	408,200
2018-11-13	342.90	348.06	340.91	345.64	255.27	560,500
2018-11-12	356.97	356.97	341.95	343.13	253.41	621,100
2018-11-09	356.06	358.46	353.26	357.46	264.00	263,200
2018-11-08	360.51	365.00	353.36	357.63	264.12	315,400
2018-11-07	357.84	361.13	352.97	360.51	266.25	468,400
2018-11-06	347.98	366.69	344.02	355.15	262.29	889,100
2018-11-05	345.20	347.43	342.69	347.17	256.40	629,800
2018-11-02	347.35	353.85	341.49	344.16	254.17	534,500
2018-11-01	332.39	346.24	331.58	345.59	255.23	545,800
2018-10-31	322.00	334.77	322.00	330.25	243.90	385,300
2018-10-30	312.95	318.24	311.96	317.41	234.42	583,300
2018-10-29	320.85	322.88	307.36	312.09	230.49	589,000
2018-10-26	323.38	326.01	315.45	315.89	233.30	782,300
2018-10-25	325.66	331.38	320.01	327.89	242.16	575,200
2018-10-24	334.34	336.84	322.20	322.74	238.36	509,600
2018-10-23	328.92	335.42	326.27	332.86	245.83	433,000
2018-10-22	337.48	339.64	333.67	334.78	247.25	598,700
2018-10-19	337.49	340.34	334.18	337.19	249.03	462,300
2018-10-18	344.91	345.96	336.20	337.16	249.00	494,200
2018-10-17	345.44	348.25	342.00	347.78	256.85	605,800
2018-10-16	329.56	345.19	326.21	344.70	254.57	850,300
2018-10-15	325.00	328.99	325.00	327.49	241.86	582,400
2018-10-12	325.00	328.91	320.27	323.39	238.84	903,200
2018-10-11	338.19	338.19	317.05	321.13	237.17	1,205,100
2018-10-10	331.00	347.85	331.00	340.06	251.15	1,186,600
2018-10-09	355.81	355.81	349.01	351.21	259.38	326,800
2018-10-08	358.61	360.92	352.52	355.85	262.81	274,000
2018-10-05	366.89	367.47	359.97	360.34	266.12	286,100
2018-10-04	370.91	370.91	364.54	367.24	271.22	175,100
2018-10-03	370.93	374.31	369.30	372.04	274.77	240,000
2018-10-02	370.37	371.93	368.52	369.93	273.21	152,100
2018-10-01	375.09	375.35	367.82	370.17	273.38	282,500
2018-09-28	373.33	375.28	371.53	372.30	274.96	564,800
2018-09-27	371.10	375.40	371.10	372.65	275.22	277,300
2018-09-26	369.70	372.52	368.47	369.87	273.16	413,000
2018-09-25	365.43	370.10	364.92	368.85	272.41	136,400
2018-09-24	369.18	369.35	364.19	365.71	270.09	151,100
2018-09-21	369.75	370.47	367.56	368.37	272.05	422,200
2018-09-20	371.12	371.12	365.43	368.59	272.22	223,200
2018-09-19	373.84	374.48	368.30	369.19	272.66	189,400
2018-09-18	368.32	373.66	367.98	372.82	275.34	310,200
2018-09-17	370.01	371.41	365.40	367.99	271.77	515,800
2018-09-14	358.87	371.24	358.78	369.99	273.25	629,200
2018-09-13	356.79	359.58	356.72	358.36	264.66	234,900
2018-09-12	356.33	359.06	354.17	355.52	262.56	194,800

← NewerPage 34 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.