TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	272.29	274.48	268.84	272.86	201.52	445,900
2017-12-20	272.45	273.20	270.64	271.42	200.45	238,700
2017-12-19	275.66	277.48	270.64	270.92	200.08	326,500
2017-12-18	277.78	280.47	274.18	275.40	203.39	339,600
2017-12-15	275.72	278.33	274.71	276.55	204.24	467,200
2017-12-14	273.35	279.37	273.35	274.48	202.71	521,000
2017-12-13	270.39	273.56	270.03	272.60	201.33	548,900
2017-12-12	271.43	271.83	268.40	270.00	199.40	489,400
2017-12-11	274.04	276.38	273.18	274.38	202.64	340,400
2017-12-08	275.93	277.49	274.04	274.62	202.82	282,500
2017-12-07	273.39	276.62	272.40	275.15	203.21	476,800
2017-12-06	272.11	275.26	272.11	274.00	202.36	245,600
2017-12-05	275.84	275.84	270.62	271.95	200.85	374,000
2017-12-04	281.97	282.99	273.89	275.01	203.10	498,900
2017-12-01	283.35	284.64	277.13	279.87	206.69	402,200
2017-11-30	280.00	284.26	279.58	283.79	209.59	417,600
2017-11-29	277.23	279.51	274.63	279.32	206.29	335,100
2017-11-28	274.93	277.09	273.68	277.06	204.62	318,600
2017-11-27	274.86	276.89	270.33	273.99	202.35	485,500
2017-11-24	270.32	275.99	268.97	275.65	203.58	296,400
2017-11-22	268.07	269.50	266.65	268.99	198.66	342,700
2017-11-21	267.73	268.60	265.70	267.15	197.30	584,600
2017-11-20	263.29	267.82	263.18	266.64	196.92	342,300
2017-11-17	267.08	267.54	262.72	263.08	194.29	296,100
2017-11-16	266.51	271.81	266.26	268.40	198.22	467,500
2017-11-15	267.02	267.02	262.75	265.15	195.82	419,100
2017-11-14	262.17	268.37	261.78	268.02	197.94	371,100
2017-11-13	266.09	266.24	261.61	262.00	193.50	714,600
2017-11-10	267.13	270.67	262.50	267.00	197.19	760,600
2017-11-09	264.03	275.70	260.83	265.58	196.14	1,227,800
2017-11-08	282.17	285.57	281.56	284.97	210.46	662,000
2017-11-07	283.58	283.58	279.75	283.33	209.25	573,400
2017-11-06	282.23	284.38	281.38	283.00	209.01	386,700
2017-11-03	281.90	285.15	280.49	282.52	208.65	408,600
2017-11-02	279.84	283.63	279.84	282.55	208.67	662,100
2017-11-01	279.64	282.87	278.93	280.95	207.49	421,200
2017-10-31	277.60	278.77	276.22	277.50	204.94	354,200
2017-10-30	275.99	278.28	275.13	277.20	204.72	376,500
2017-10-27	272.81	277.50	270.73	277.50	204.94	555,900
2017-10-26	273.45	273.68	269.88	273.00	201.62	520,700
2017-10-25	267.42	273.71	267.42	272.62	201.34	301,400
2017-10-24	266.83	268.48	265.75	267.82	197.79	178,700
2017-10-23	268.99	269.86	267.07	267.58	197.62	241,900
2017-10-20	265.78	268.62	263.54	268.60	198.37	329,400
2017-10-19	265.14	265.83	262.57	264.50	195.34	365,100
2017-10-18	266.38	266.52	264.36	265.70	196.23	438,100
2017-10-17	263.42	266.58	262.17	266.00	196.45	428,700
2017-10-16	266.40	267.41	261.94	263.62	194.69	333,300
2017-10-13	266.31	267.12	265.39	265.49	196.07	386,300
2017-10-12	264.36	266.47	264.26	266.16	196.57	296,900
2017-10-11	266.79	267.03	262.49	264.56	195.39	388,700
2017-10-10	267.11	267.11	265.19	266.53	196.84	223,700
2017-10-09	264.97	266.58	263.93	266.40	196.75	180,400
2017-10-06	267.75	268.78	263.65	264.97	195.69	451,200
2017-10-05	263.15	269.34	262.69	268.25	198.11	841,100
2017-10-04	261.54	263.58	261.35	262.88	194.15	462,500
2017-10-03	258.13	262.35	256.05	262.33	193.74	352,800
2017-10-02	256.64	258.21	254.94	258.18	190.68	368,400
2017-09-29	253.24	255.87	252.35	255.65	188.81	317,100
2017-09-28	253.44	255.34	252.79	253.55	187.26	312,300

← NewerPage 38 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.