TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	268.91	270.98	265.07	265.09	180.20	272,700
2017-06-30	266.36	269.94	265.24	268.87	182.77	511,600
2017-06-29	267.14	268.40	263.60	265.01	180.15	777,100
2017-06-28	267.60	268.40	265.67	267.48	181.83	624,100
2017-06-27	267.63	269.79	261.49	265.38	180.40	795,400
2017-06-26	268.50	273.24	268.04	268.25	182.35	623,300
2017-06-23	267.61	270.34	266.24	268.12	182.26	588,800
2017-06-22	267.98	269.79	266.96	267.50	181.84	370,500
2017-06-21	267.18	270.89	265.66	267.95	182.15	443,100
2017-06-20	269.41	270.67	265.86	266.00	180.82	633,400
2017-06-19	271.42	272.97	269.74	271.12	184.30	440,900
2017-06-16	270.89	272.29	269.69	270.26	183.72	593,900
2017-06-15	268.16	272.45	267.44	271.32	184.44	445,000
2017-06-14	270.00	273.69	268.94	270.59	183.94	463,500
2017-06-13	262.20	269.92	262.05	269.29	183.06	537,200
2017-06-12	269.12	270.39	262.78	262.78	178.63	1,422,800
2017-06-09	274.26	274.99	267.24	269.93	183.49	486,600
2017-06-08	270.04	273.71	268.72	273.25	185.75	418,800
2017-06-07	270.09	271.86	267.77	270.04	183.57	404,500
2017-06-06	269.64	272.30	268.55	270.17	183.66	439,300
2017-06-05	271.91	272.17	269.99	270.59	183.94	333,700
2017-06-02	269.53	272.08	268.26	271.67	184.67	546,300
2017-06-01	267.71	271.66	267.32	269.14	182.95	692,900
2017-05-31	267.23	268.26	264.13	268.08	182.23	660,400
2017-05-30	264.08	266.60	263.03	266.39	181.09	592,500
2017-05-26	267.06	267.83	262.74	264.41	179.74	427,900
2017-05-25	266.33	268.34	264.49	267.03	181.52	469,200
2017-05-24	263.28	265.90	262.22	265.44	180.44	849,300
2017-05-23	258.61	263.86	256.97	263.28	178.97	1,022,000
2017-05-22	257.03	258.04	251.79	257.40	174.97	1,749,300
2017-05-19	249.46	258.93	247.87	255.56	173.72	2,130,400
2017-05-18	241.86	248.24	237.54	247.80	168.45	1,356,300
2017-05-17	248.96	248.96	242.02	242.81	165.06	764,500
2017-05-16	248.79	250.61	247.15	248.96	169.24	856,700
2017-05-15	242.92	248.58	242.92	248.44	168.88	695,000
2017-05-12	242.84	243.64	240.24	243.30	165.39	777,900
2017-05-11	245.55	245.55	241.20	243.15	165.29	630,300
2017-05-10	242.43	245.41	239.73	244.94	166.50	877,000
2017-05-09	245.48	247.50	238.32	242.42	164.79	1,725,300
2017-05-08	254.47	255.55	250.74	255.03	173.36	1,042,400
2017-05-05	250.00	255.53	249.64	254.98	173.33	664,000
2017-05-04	247.32	250.18	247.32	250.04	169.97	609,300
2017-05-03	250.33	250.33	245.80	247.62	168.33	1,035,800
2017-05-02	249.90	251.02	248.76	250.84	170.52	644,300
2017-05-01	247.44	250.71	246.05	249.88	169.86	490,100
2017-04-28	250.74	250.74	246.60	246.73	167.72	999,300
2017-04-27	250.78	252.12	249.01	250.89	170.55	396,300
2017-04-26	248.18	251.52	247.36	250.73	170.44	736,400
2017-04-25	248.41	249.91	245.99	248.17	168.70	437,800
2017-04-24	243.28	249.19	241.36	248.33	168.81	846,700
2017-04-21	240.47	241.95	239.70	240.21	163.29	553,600
2017-04-20	238.02	240.19	236.69	239.95	163.11	485,800
2017-04-19	236.45	238.67	235.92	237.41	161.39	487,600
2017-04-18	238.97	240.54	229.59	236.46	160.74	1,866,600
2017-04-17	234.56	239.41	234.12	239.23	162.62	574,100
2017-04-13	234.09	236.57	233.01	233.76	158.90	769,400
2017-04-12	237.05	237.12	233.78	235.65	160.19	1,125,500
2017-04-11	232.21	236.94	230.92	236.48	160.75	760,600
2017-04-10	228.13	233.81	228.13	233.00	158.39	830,400
2017-04-07	228.00	229.39	224.29	228.71	155.47	1,156,600

← NewerPage 40 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.