TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	342.58	343.46	339.35	339.91	251.04	766,200
2018-06-14	341.68	344.27	339.28	344.17	254.18	294,800
2018-06-13	343.25	344.69	339.88	340.29	251.32	211,900
2018-06-12	342.99	343.24	339.00	343.01	253.33	168,600
2018-06-11	345.50	346.27	340.40	342.00	252.58	259,900
2018-06-08	340.36	346.51	338.58	346.00	255.53	253,700
2018-06-07	339.75	343.90	338.59	340.11	251.18	317,000
2018-06-06	336.47	339.88	336.03	339.79	250.95	255,400
2018-06-05	337.66	338.17	333.99	336.30	248.37	327,700
2018-06-04	339.00	339.97	335.50	337.93	249.57	164,400
2018-06-01	336.39	339.80	335.61	338.43	249.94	242,000
2018-05-31	336.17	338.99	333.59	334.11	246.75	590,800
2018-05-30	333.65	336.99	331.15	335.82	248.02	293,500
2018-05-29	332.12	335.70	331.13	333.17	246.06	441,200
2018-05-25	335.11	336.39	332.68	334.10	246.75	172,100
2018-05-24	333.43	337.09	332.72	335.75	247.96	251,300
2018-05-23	326.35	334.08	325.60	333.72	246.46	259,500
2018-05-22	332.78	334.44	326.47	327.76	242.06	254,300
2018-05-21	331.90	335.05	331.04	332.70	245.71	233,100
2018-05-18	323.74	330.57	323.74	330.10	243.79	249,800
2018-05-17	323.52	325.40	321.74	324.33	239.53	213,100
2018-05-16	324.57	325.31	322.95	323.52	238.93	301,900
2018-05-15	328.50	328.59	323.99	325.39	240.31	447,800
2018-05-14	334.00	334.84	330.78	332.67	245.69	328,600
2018-05-11	335.47	336.98	332.60	333.84	246.55	196,500
2018-05-10	336.23	338.89	334.59	335.71	247.93	405,400
2018-05-09	333.65	335.28	332.57	334.48	247.03	304,700
2018-05-08	329.11	333.03	329.11	331.89	245.11	465,100
2018-05-07	322.93	330.50	322.93	329.11	243.06	476,200
2018-05-04	318.86	324.51	318.81	322.97	238.53	316,400
2018-05-03	317.75	322.05	314.88	320.21	236.49	282,900
2018-05-02	314.51	322.00	313.72	318.97	235.57	417,400
2018-05-01	321.81	327.04	311.11	314.35	232.16	733,400
2018-04-30	322.15	326.25	320.06	320.57	236.75	710,100
2018-04-27	324.06	326.50	318.67	320.32	236.57	363,800
2018-04-26	325.17	328.51	322.49	324.94	239.98	334,600
2018-04-25	326.12	326.65	317.52	324.38	239.57	478,100
2018-04-24	329.90	333.62	321.08	326.58	241.19	471,100
2018-04-23	327.44	330.51	327.00	328.13	242.34	357,100
2018-04-20	330.28	331.19	326.92	327.70	242.02	298,600
2018-04-19	327.00	330.15	326.07	329.06	243.02	354,800
2018-04-18	325.13	328.79	323.67	326.37	241.04	231,400
2018-04-17	321.29	325.05	319.31	323.63	239.01	402,100
2018-04-16	313.03	321.33	312.63	320.25	236.52	548,200
2018-04-13	309.62	311.70	306.53	309.22	228.37	378,400
2018-04-12	307.40	310.89	307.04	308.19	227.61	386,400
2018-04-11	305.10	310.34	304.44	306.74	226.54	218,300
2018-04-10	308.12	308.55	304.25	306.24	226.17	356,000
2018-04-09	308.21	309.73	302.98	303.20	223.92	414,300
2018-04-06	309.54	311.57	305.17	306.36	226.26	463,200
2018-04-05	308.99	312.96	307.44	310.94	229.64	518,300
2018-04-04	300.82	308.57	298.58	308.11	227.55	498,200
2018-04-03	302.95	305.73	299.97	305.47	225.60	343,200
2018-04-02	305.41	307.50	298.36	301.07	222.35	381,400
2018-03-29	303.58	307.90	303.23	306.94	226.69	608,000
2018-03-28	305.62	306.21	298.15	300.79	222.14	498,300
2018-03-27	310.88	313.93	303.33	305.14	225.36	449,900
2018-03-26	306.21	309.74	303.32	309.39	228.50	247,400
2018-03-23	302.59	308.91	301.78	302.80	223.63	568,900
2018-03-22	307.32	310.99	302.43	302.73	223.58	597,600

← NewerPage 36 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.