TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	307.63	311.92	306.79	309.34	228.46	451,800
2018-03-20	303.78	309.75	301.85	308.14	227.57	453,700
2018-03-19	300.84	304.14	298.25	302.50	223.41	622,500
2018-03-16	296.17	299.57	292.43	299.23	220.99	583,900
2018-03-15	295.65	296.60	291.05	296.00	218.61	494,000
2018-03-14	291.69	297.16	289.43	295.12	217.96	617,800
2018-03-13	288.72	293.25	287.75	289.51	213.81	834,000
2018-03-12	293.35	293.75	287.65	288.00	212.70	525,700
2018-03-09	287.66	293.53	287.01	292.00	215.65	1,014,900
2018-03-08	288.40	288.40	283.66	286.01	211.23	724,300
2018-03-07	282.20	288.27	280.96	287.02	211.97	1,034,700
2018-03-06	286.98	287.34	280.62	284.09	209.81	1,736,900
2018-03-05	283.00	286.06	280.25	285.58	210.91	369,300
2018-03-02	283.41	286.28	280.26	285.15	210.59	667,400
2018-03-01	288.28	288.30	278.99	284.56	210.16	708,300
2018-02-28	292.50	294.35	288.24	288.31	212.93	503,900
2018-02-27	295.95	296.97	291.26	291.38	215.19	312,900
2018-02-26	298.49	299.92	292.19	295.16	217.99	359,300
2018-02-23	294.54	298.06	292.48	297.78	219.92	317,800
2018-02-22	294.34	298.35	291.65	292.99	216.38	248,200
2018-02-21	298.75	302.22	292.56	292.72	216.18	407,400
2018-02-20	297.12	301.29	296.52	298.75	220.64	301,600
2018-02-16	297.72	300.14	296.68	298.35	220.34	473,900
2018-02-15	292.77	298.53	291.76	298.44	220.41	653,700
2018-02-14	283.61	291.01	281.80	290.39	214.46	418,500
2018-02-13	285.37	287.43	281.46	285.80	211.07	381,200
2018-02-12	283.80	289.46	281.59	286.20	211.37	477,800
2018-02-09	287.16	287.50	274.28	282.55	208.67	973,500
2018-02-08	297.00	297.00	281.77	283.00	209.01	873,500
2018-02-07	290.61	300.84	288.62	292.10	215.73	560,800
2018-02-06	277.00	292.84	268.40	290.66	214.66	1,146,700
2018-02-05	306.39	311.73	293.46	296.86	219.24	717,600
2018-02-02	312.81	314.07	306.66	307.28	226.94	466,900
2018-02-01	315.96	318.47	313.97	315.20	232.79	393,500
2018-01-31	319.98	321.38	316.73	316.91	234.05	440,300
2018-01-30	315.62	319.98	314.61	317.37	234.39	348,100
2018-01-29	312.68	320.36	312.68	317.28	234.32	560,800
2018-01-26	308.53	314.61	306.55	314.13	232.00	317,300
2018-01-25	304.25	307.27	302.30	306.85	226.62	385,800
2018-01-24	300.04	306.14	299.64	303.90	224.44	423,600
2018-01-23	297.00	300.69	296.16	300.37	221.83	325,300
2018-01-22	297.33	299.33	294.46	296.85	219.23	279,800
2018-01-19	296.00	299.66	291.67	299.17	220.95	366,000
2018-01-18	294.49	296.21	292.41	294.10	217.20	315,500
2018-01-17	295.97	296.13	293.37	294.44	217.45	378,000
2018-01-16	294.09	296.96	292.77	293.85	217.02	564,600
2018-01-12	288.72	294.32	288.10	292.50	216.02	393,000
2018-01-11	282.47	287.81	281.61	287.51	212.34	316,100
2018-01-10	282.12	282.31	279.54	281.23	207.70	353,400
2018-01-09	277.42	282.65	276.68	282.41	208.57	378,500
2018-01-08	274.66	277.50	273.97	276.02	203.85	543,700
2018-01-05	274.21	275.80	273.24	274.91	203.03	224,700
2018-01-04	271.74	273.45	268.62	272.84	201.50	636,800
2018-01-03	271.99	271.99	265.29	270.22	199.57	1,007,200
2018-01-02	275.46	276.00	271.47	275.11	203.18	327,000
2017-12-29	276.61	279.50	274.62	274.62	202.82	251,800
2017-12-28	274.32	276.11	272.88	275.77	203.67	316,800
2017-12-27	273.62	274.92	271.95	273.81	202.22	259,500
2017-12-26	270.83	274.05	270.69	273.11	201.70	187,900
2017-12-22	273.32	273.32	270.32	270.65	199.88	187,900

← NewerPage 37 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.