TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-11	253.27	255.45	251.87	252.38	171.56	421,200
2017-01-10	255.42	256.15	253.27	253.27	172.17	458,500
2017-01-09	256.01	256.38	253.01	255.33	173.57	461,700
2017-01-06	251.99	257.38	251.11	256.11	174.10	427,800
2017-01-05	252.22	252.69	249.79	251.73	171.12	676,600
2017-01-04	251.61	252.19	248.94	252.05	171.34	579,400
2017-01-03	251.35	254.07	248.66	250.54	170.31	750,300
2016-12-30	250.35	250.35	247.50	248.96	169.24	253,400
2016-12-29	249.71	251.48	249.11	249.82	169.82	187,000
2016-12-28	250.50	250.74	248.19	249.50	169.60	189,000
2016-12-27	251.21	251.47	249.58	250.90	170.56	214,800
2016-12-23	249.62	250.44	248.25	250.10	170.01	210,700
2016-12-22	249.25	250.54	248.44	248.95	169.23	312,500
2016-12-21	250.41	251.15	247.58	248.96	169.24	492,700
2016-12-20	251.23	252.35	249.36	249.75	169.77	607,200
2016-12-19	250.80	253.02	250.32	251.09	170.69	492,000
2016-12-16	253.95	254.84	250.44	251.48	170.95	871,200
2016-12-15	250.95	256.56	250.19	253.98	172.65	623,400
2016-12-14	250.18	253.73	250.05	250.79	170.48	648,400
2016-12-13	248.48	250.62	245.75	250.08	170.00	548,200
2016-12-12	248.53	248.81	244.36	246.99	167.90	773,000
2016-12-09	249.09	250.56	247.81	249.46	169.58	637,500
2016-12-08	257.26	257.49	249.31	249.73	169.76	751,200
2016-12-07	252.31	257.22	249.81	256.09	174.08	818,900
2016-12-06	247.29	250.84	246.42	250.81	170.49	415,000
2016-12-05	247.58	250.90	245.97	247.40	168.18	675,800
2016-12-02	244.34	246.41	235.14	245.27	166.73	1,154,400
2016-12-01	251.12	251.30	244.72	244.98	166.53	1,238,900
2016-11-30	258.80	260.12	250.05	251.43	170.92	853,600
2016-11-29	259.25	261.83	257.98	258.67	175.84	520,500
2016-11-28	259.28	260.99	257.67	258.48	175.71	506,600
2016-11-25	260.47	261.06	257.73	260.03	176.76	227,200
2016-11-23	252.87	260.12	252.87	259.03	176.08	609,200
2016-11-22	251.52	252.76	251.07	252.50	171.64	697,500
2016-11-21	250.67	252.27	250.58	251.38	170.88	669,300
2016-11-18	257.49	257.49	249.28	250.03	169.96	840,300
2016-11-17	255.86	259.15	255.86	258.82	175.94	473,800
2016-11-16	257.78	259.36	253.54	255.79	173.88	701,000
2016-11-15	251.89	262.47	251.89	258.92	176.01	1,327,900
2016-11-14	273.43	274.00	251.95	252.94	171.94	2,228,600
2016-11-11	268.28	272.95	266.98	272.29	185.10	763,200
2016-11-10	274.15	277.33	266.35	269.42	183.15	985,100
2016-11-09	270.55	273.30	269.80	272.00	184.90	1,415,800
2016-11-08	270.48	274.29	270.09	272.75	185.41	253,100
2016-11-07	271.57	271.57	266.01	270.45	183.85	544,400
2016-11-04	266.59	271.36	266.59	267.45	181.81	336,600
2016-11-03	266.63	267.10	264.43	266.47	181.14	309,600
2016-11-02	270.12	271.50	265.76	265.82	180.70	456,400
2016-11-01	273.41	274.44	268.59	270.16	183.65	377,900
2016-10-31	272.90	273.99	270.94	272.46	185.21	341,100
2016-10-28	270.11	273.22	269.40	271.66	184.67	380,700
2016-10-27	271.83	273.04	269.04	269.62	183.28	439,200
2016-10-26	267.71	271.27	267.57	271.08	184.27	405,800
2016-10-25	266.86	269.13	265.82	268.12	182.26	535,100
2016-10-24	265.01	267.21	264.29	266.95	181.47	450,900
2016-10-21	258.40	263.26	257.89	262.86	178.69	406,100
2016-10-20	256.56	260.31	256.13	260.19	176.87	666,500
2016-10-19	281.51	282.96	280.23	281.66	175.15	441,100
2016-10-18	282.96	282.97	280.78	282.08	175.41	291,300
2016-10-17	279.26	280.50	278.03	280.03	174.14	385,600

← NewerPage 42 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.