TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	256.49	257.59	254.13	254.47	187.94	335,100
2017-09-26	258.43	259.54	255.78	256.55	189.47	323,800
2017-09-25	260.28	260.40	255.21	258.22	190.70	336,500
2017-09-22	263.98	264.66	259.65	260.40	192.31	274,600
2017-09-21	258.47	265.20	256.51	264.27	195.17	807,500
2017-09-20	257.50	262.83	255.14	259.25	191.47	1,754,800
2017-09-19	263.94	267.41	258.75	265.20	195.86	1,227,100
2017-09-18	256.89	265.04	256.86	264.64	195.45	1,159,700
2017-09-15	255.00	256.21	252.71	256.15	189.18	633,900
2017-09-14	252.01	255.84	252.01	254.72	188.12	709,400
2017-09-13	254.00	255.13	251.54	252.40	186.41	245,100
2017-09-12	255.35	256.35	252.32	254.18	187.72	293,500
2017-09-11	255.51	258.70	254.61	255.00	188.33	332,500
2017-09-08	253.22	254.61	252.27	254.02	187.60	469,800
2017-09-07	251.91	253.90	249.73	253.75	187.40	382,800
2017-09-06	254.49	254.49	249.57	250.43	184.95	409,400
2017-09-05	256.44	256.52	253.54	254.10	187.66	424,300
2017-09-01	261.25	262.45	256.79	256.86	189.70	395,700
2017-08-31	255.12	262.94	254.93	260.66	192.51	555,700
2017-08-30	274.81	277.04	272.96	276.51	187.96	282,300
2017-08-29	269.38	275.70	267.37	274.75	186.77	389,700
2017-08-28	271.12	272.83	270.95	271.08	184.27	325,200
2017-08-25	272.78	273.81	270.51	270.65	183.98	342,200
2017-08-24	275.01	277.51	270.83	271.43	184.51	431,100
2017-08-23	274.30	275.19	271.66	271.82	184.78	246,800
2017-08-22	272.35	275.40	270.98	275.34	187.17	335,000
2017-08-21	273.06	273.58	270.54	271.43	184.51	242,300
2017-08-18	273.41	275.80	272.76	273.11	185.65	240,500
2017-08-17	279.24	281.00	274.49	274.69	186.73	288,900
2017-08-16	279.24	281.30	278.99	280.36	190.58	217,900
2017-08-15	278.42	279.18	275.37	278.92	189.60	212,900
2017-08-14	277.26	279.87	275.54	278.73	189.47	271,100
2017-08-11	273.21	275.71	272.18	274.36	186.50	193,200
2017-08-10	277.00	279.82	272.85	273.38	185.84	310,300
2017-08-09	285.02	286.26	276.46	277.72	188.79	519,100
2017-08-08	285.00	295.00	283.50	285.70	194.21	788,600
2017-08-07	281.16	285.63	281.05	284.39	193.32	468,500
2017-08-04	281.30	281.30	278.75	280.60	190.75	451,200
2017-08-03	279.59	283.35	276.09	280.13	190.43	664,200
2017-08-02	282.42	283.94	280.43	282.45	192.00	389,300
2017-08-01	283.33	284.16	281.71	283.08	192.43	364,800
2017-07-31	283.00	284.75	280.61	282.14	191.79	413,900
2017-07-28	282.14	283.88	281.00	282.66	192.15	572,600
2017-07-27	286.86	288.20	281.31	282.49	192.03	544,800
2017-07-26	288.55	289.65	285.10	286.05	194.45	314,700
2017-07-25	287.76	289.22	285.07	287.60	195.50	319,900
2017-07-24	286.23	287.45	284.64	287.02	195.11	273,500
2017-07-21	283.43	286.51	283.43	286.50	194.76	286,400
2017-07-20	285.55	286.25	283.17	283.86	192.96	350,000
2017-07-19	282.73	287.34	281.25	286.44	194.72	376,000
2017-07-18	282.75	282.75	279.28	280.55	190.71	217,300
2017-07-17	282.14	283.29	280.80	282.20	191.83	566,300
2017-07-14	276.06	284.12	276.06	282.14	191.79	737,900
2017-07-13	273.93	275.39	272.08	275.29	187.14	295,800
2017-07-12	272.94	276.05	271.33	274.60	186.67	365,300
2017-07-11	270.61	271.96	268.81	270.63	183.97	302,300
2017-07-10	267.55	272.48	266.96	270.61	183.95	535,100
2017-07-07	263.72	267.85	263.72	266.66	181.27	461,600
2017-07-06	267.15	268.44	263.05	263.60	179.19	467,100
2017-07-05	265.26	269.93	265.26	268.31	182.39	322,100

← NewerPage 39 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.