TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-07	228.00	229.39	224.29	228.71	155.47	1,156,600
2017-04-06	224.76	227.90	224.38	226.46	153.94	832,100
2017-04-05	223.42	226.77	223.42	224.44	152.57	1,121,700
2017-04-04	219.00	224.72	219.00	223.42	151.88	911,400
2017-04-03	219.20	221.28	217.41	218.76	148.71	762,500
2017-03-31	220.81	221.47	219.34	220.16	149.66	927,300
2017-03-30	218.94	223.11	218.75	220.03	149.57	1,199,700
2017-03-29	216.51	219.18	214.93	218.93	148.82	1,122,400
2017-03-28	213.81	217.84	211.03	217.56	147.89	1,365,200
2017-03-27	207.44	214.68	207.44	214.54	145.84	1,488,600
2017-03-24	211.21	213.19	203.72	210.04	142.78	1,976,900
2017-03-23	214.85	216.88	211.33	211.53	143.79	2,156,200
2017-03-22	220.40	221.30	213.87	214.85	146.05	2,528,400
2017-03-21	238.97	239.45	214.99	224.79	152.81	4,355,500
2017-03-20	240.50	241.01	237.79	237.94	161.75	868,800
2017-03-17	237.25	243.10	234.45	240.05	163.18	1,494,900
2017-03-16	238.86	241.05	235.45	237.16	161.22	1,478,300
2017-03-15	231.78	232.92	228.53	231.76	157.54	951,700
2017-03-14	235.73	235.73	230.20	231.72	157.52	1,879,000
2017-03-13	230.89	234.86	229.22	234.75	159.58	1,840,900
2017-03-10	239.53	240.83	229.77	231.37	157.28	3,391,300
2017-03-09	240.81	242.43	235.06	241.63	164.25	3,042,700
2017-03-08	241.41	243.86	239.51	240.93	163.78	962,400
2017-03-07	247.61	248.34	233.75	242.56	164.89	2,456,300
2017-03-06	247.62	248.44	245.13	247.19	168.03	597,200
2017-03-03	247.69	249.98	246.36	248.85	169.16	559,500
2017-03-02	253.47	253.71	248.02	248.61	169.00	593,700
2017-03-01	254.36	259.57	253.56	253.67	172.44	923,600
2017-02-28	253.05	255.57	251.19	254.20	172.80	699,600
2017-02-27	250.37	255.07	248.63	253.29	172.18	909,200
2017-02-24	253.22	254.12	250.28	250.99	170.62	729,200
2017-02-23	255.47	256.43	252.18	254.62	173.08	757,200
2017-02-22	255.14	257.07	253.54	255.46	173.66	656,800
2017-02-21	249.31	254.74	248.95	254.60	173.07	894,700
2017-02-17	251.57	251.57	249.07	249.74	169.77	907,400
2017-02-16	250.74	252.53	249.59	252.45	171.61	586,900
2017-02-15	249.64	251.81	249.56	251.01	170.63	779,700
2017-02-14	251.05	252.72	249.30	250.20	170.08	1,201,800
2017-02-13	253.73	254.79	251.18	252.21	171.45	1,140,400
2017-02-10	251.48	254.16	250.40	253.12	172.06	970,900
2017-02-09	247.43	253.47	247.43	251.61	171.04	968,300
2017-02-08	246.31	248.79	244.29	247.43	168.20	1,505,100
2017-02-07	238.98	246.16	238.20	245.88	167.14	3,034,300
2017-02-06	225.94	231.65	224.10	230.94	156.99	2,076,800
2017-02-03	222.00	226.28	222.00	225.16	153.06	966,800
2017-02-02	219.41	221.87	217.01	221.77	150.75	1,631,900
2017-02-01	217.13	220.04	216.31	219.68	149.33	2,135,400
2017-01-31	216.97	219.53	215.01	216.40	147.10	1,673,600
2017-01-30	219.00	219.25	214.65	216.61	147.25	1,187,300
2017-01-27	221.75	222.42	218.28	219.00	148.87	1,287,100
2017-01-26	222.15	223.00	218.94	219.90	149.48	1,566,300
2017-01-25	225.87	227.00	221.45	221.67	150.69	1,256,500
2017-01-24	224.68	227.46	223.79	225.21	153.09	3,051,900
2017-01-23	230.00	230.36	217.35	223.80	152.13	3,505,000
2017-01-20	250.00	250.85	218.60	226.90	154.24	8,692,300
2017-01-19	250.00	252.55	248.18	251.76	171.14	506,100
2017-01-18	250.24	253.44	250.09	250.89	170.55	622,700
2017-01-17	251.49	251.72	247.32	249.70	169.74	774,400
2017-01-13	253.60	253.61	249.79	252.24	171.47	623,900
2017-01-12	252.53	255.27	250.23	253.61	172.40	469,900

← NewerPage 41 of 79 · 4,734 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.