TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	354.16	357.21	354.16	356.96	263.63	355,800
2018-09-10	352.50	356.90	352.50	355.57	262.60	234,000
2018-09-07	353.28	355.30	350.11	351.54	259.63	333,900
2018-09-06	352.53	355.98	352.53	353.75	261.26	227,600
2018-09-05	351.27	352.24	347.92	351.71	259.75	309,800
2018-09-04	349.32	351.91	346.97	351.52	259.61	520,700
2018-08-31	348.17	350.32	346.92	350.00	258.49	571,200
2018-08-30	357.50	358.14	348.61	349.46	258.09	365,100
2018-08-29	359.96	360.52	357.36	357.53	264.05	213,500
2018-08-28	359.88	360.73	356.23	359.03	265.16	334,500
2018-08-27	356.81	360.33	355.50	359.15	265.25	452,400
2018-08-24	355.84	356.13	353.55	354.96	262.15	171,400
2018-08-23	356.57	358.54	354.40	354.75	262.00	188,600
2018-08-22	359.43	361.71	356.78	357.01	263.66	243,200
2018-08-21	356.41	361.64	356.41	359.91	265.81	325,800
2018-08-20	354.58	359.53	354.17	356.53	263.31	304,400
2018-08-17	354.45	355.28	352.48	353.59	261.14	154,000
2018-08-16	354.37	357.27	352.42	354.16	261.56	202,600
2018-08-15	355.56	355.58	347.21	351.43	259.54	362,400
2018-08-14	357.18	358.26	353.39	356.54	263.32	292,400
2018-08-13	357.45	361.15	354.23	356.03	262.94	250,400
2018-08-10	358.26	359.54	356.07	357.02	263.67	285,600
2018-08-09	357.28	362.94	356.83	359.38	265.42	537,400
2018-08-08	357.22	360.00	355.46	357.50	264.03	341,600
2018-08-07	354.15	359.84	348.35	356.70	263.44	1,021,000
2018-08-06	369.80	373.45	367.75	369.00	272.52	600,700
2018-08-03	368.37	371.04	366.32	369.82	273.13	388,600
2018-08-02	367.20	369.80	365.38	367.67	271.54	445,000
2018-08-01	374.32	376.39	367.67	368.68	272.28	270,700
2018-07-31	368.33	377.67	368.33	375.54	277.35	500,200
2018-07-30	368.54	370.72	365.36	365.95	270.27	442,100
2018-07-27	374.08	374.77	367.63	370.00	273.26	243,200
2018-07-26	372.07	375.54	370.09	372.93	275.42	246,900
2018-07-25	363.22	372.77	361.55	372.07	274.79	232,900
2018-07-24	360.38	364.52	358.15	363.66	268.58	342,000
2018-07-23	364.95	364.95	358.05	358.12	264.48	231,100
2018-07-20	361.86	368.34	359.16	364.89	269.48	363,800
2018-07-19	361.04	363.24	359.16	362.91	268.02	293,900
2018-07-18	362.89	364.02	359.75	360.08	265.93	321,900
2018-07-17	361.02	364.52	359.99	362.88	268.00	239,300
2018-07-16	360.94	367.29	359.26	361.03	266.63	230,000
2018-07-13	357.00	362.06	357.00	360.89	266.53	248,700
2018-07-12	353.59	358.91	352.63	356.23	263.09	552,800
2018-07-11	352.67	353.15	349.90	351.41	259.53	226,300
2018-07-10	352.40	353.48	351.43	352.37	260.24	135,300
2018-07-09	349.83	355.00	349.00	352.95	260.67	432,200
2018-07-06	347.54	350.00	345.97	348.01	257.02	143,900
2018-07-05	347.34	348.01	343.79	347.51	256.65	333,000
2018-07-03	344.40	347.28	343.56	344.44	254.38	159,700
2018-07-02	343.22	344.02	338.04	342.61	253.03	310,700
2018-06-29	337.77	347.66	334.89	345.14	254.90	407,400
2018-06-28	338.37	338.42	331.76	336.82	248.75	441,900
2018-06-27	339.72	346.42	338.27	338.36	249.89	380,600
2018-06-26	338.25	340.97	335.26	339.14	250.47	254,400
2018-06-25	340.49	342.09	336.74	337.93	249.57	916,100
2018-06-22	342.50	343.68	341.04	342.24	252.76	506,300
2018-06-21	340.01	341.78	336.44	340.76	251.66	350,700
2018-06-20	337.10	342.12	337.02	340.94	251.80	249,000
2018-06-19	339.16	342.08	336.10	337.19	249.03	323,400
2018-06-18	339.97	340.80	338.01	340.16	251.22	305,600

← NewerPage 35 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.