TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-14	280.39	280.69	277.50	277.52	172.58	183,900
2016-10-13	275.68	279.48	275.14	278.67	173.29	453,700
2016-10-12	276.39	278.06	275.00	277.43	172.52	378,400
2016-10-11	281.61	282.79	275.87	276.70	172.07	355,300
2016-10-10	281.80	284.44	280.46	283.26	176.15	428,300
2016-10-07	284.36	284.36	279.28	280.90	174.68	1,006,900
2016-10-06	283.80	286.00	282.33	285.50	177.54	381,700
2016-10-05	283.12	284.83	282.21	283.80	176.48	484,900
2016-10-04	292.24	293.19	282.41	283.13	176.07	733,800
2016-10-03	287.85	290.20	287.75	289.86	180.25	164,600
2016-09-30	289.04	290.27	286.91	289.12	179.79	263,200
2016-09-29	290.37	290.83	286.38	287.09	178.53	281,000
2016-09-28	291.02	292.57	288.35	291.34	181.17	202,800
2016-09-27	290.76	292.40	288.20	290.57	180.69	269,600
2016-09-26	287.40	291.80	287.12	290.18	180.45	457,900
2016-09-23	286.17	289.61	285.96	288.16	179.19	287,900
2016-09-22	286.30	288.69	285.64	286.85	178.38	279,700
2016-09-21	280.00	282.69	279.00	282.69	175.79	322,600
2016-09-20	283.81	283.81	278.52	279.71	173.94	286,100
2016-09-19	283.66	285.16	280.95	282.50	175.67	247,600
2016-09-16	283.23	286.17	281.04	281.97	175.34	767,700
2016-09-15	281.40	285.38	280.33	284.32	176.81	219,800
2016-09-14	281.88	285.07	280.41	281.35	174.96	216,100
2016-09-13	284.52	285.30	280.60	281.74	175.20	264,300
2016-09-12	281.73	287.22	280.55	286.46	178.14	348,000
2016-09-09	286.25	286.69	283.18	283.41	176.24	416,800
2016-09-08	290.15	291.33	287.54	288.49	179.40	471,800
2016-09-07	290.08	294.38	289.51	291.81	181.46	285,600
2016-09-06	288.52	290.82	287.98	290.08	180.39	259,700
2016-09-02	288.82	290.85	287.33	288.36	179.32	229,300
2016-09-01	285.44	287.85	284.10	287.41	178.73	270,700
2016-08-31	287.13	287.32	284.20	285.19	177.35	249,700
2016-08-30	289.23	289.96	285.41	287.22	178.61	251,300
2016-08-29	285.15	289.63	285.15	289.17	179.82	255,800
2016-08-26	285.20	286.82	282.04	284.72	177.05	131,500
2016-08-25	283.98	286.35	283.62	284.42	176.87	180,600
2016-08-24	285.63	286.90	283.69	284.29	176.79	193,000
2016-08-23	286.75	287.28	285.11	286.76	178.32	227,600
2016-08-22	285.17	287.45	284.64	285.87	177.77	175,500
2016-08-19	284.40	285.97	283.40	285.41	177.48	154,500
2016-08-18	284.31	286.21	283.67	285.16	177.33	236,500
2016-08-17	284.17	284.44	282.38	283.93	176.56	215,400
2016-08-16	284.06	285.21	283.33	283.62	176.37	191,000
2016-08-15	284.29	285.73	283.17	285.25	177.38	488,900
2016-08-12	284.47	284.49	282.56	283.10	176.05	337,400
2016-08-11	288.49	289.67	285.95	286.01	177.86	338,500
2016-08-10	287.50	288.71	283.50	287.60	178.84	656,800
2016-08-09	280.06	287.16	277.37	287.04	178.50	605,900
2016-08-08	281.64	281.64	276.83	279.04	173.52	631,200
2016-08-05	278.35	280.75	278.10	280.61	174.50	304,000
2016-08-04	278.57	279.77	276.55	277.79	172.74	249,700
2016-08-03	277.02	278.69	276.12	277.95	172.84	384,900
2016-08-02	278.75	279.70	276.49	277.15	172.35	301,300
2016-08-01	278.53	280.19	277.78	279.02	173.51	520,400
2016-07-29	277.00	280.28	276.78	279.52	173.82	505,400
2016-07-28	278.01	279.52	276.75	278.99	173.49	422,400
2016-07-27	278.51	279.18	276.69	278.15	172.97	302,600
2016-07-26	274.22	277.52	274.15	277.30	172.44	343,300
2016-07-25	273.09	274.16	271.94	273.86	170.30	209,300
2016-07-22	271.20	274.47	269.64	274.16	170.49	268,700

← NewerPage 43 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.