TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	273.96	274.39	269.90	270.91	168.47	431,400
2016-07-20	274.87	275.73	273.58	274.05	170.42	298,200
2016-07-19	271.12	276.14	271.12	274.22	170.52	485,600
2016-07-18	272.03	272.10	270.84	271.94	169.11	397,600
2016-07-15	273.34	273.34	270.29	271.45	168.80	342,400
2016-07-14	273.60	273.60	270.67	272.74	169.60	335,900
2016-07-13	270.00	272.12	269.51	271.09	168.58	398,300
2016-07-12	270.56	272.32	268.56	269.51	167.60	301,200
2016-07-11	269.41	269.86	267.74	268.31	166.85	388,600
2016-07-08	264.91	270.08	264.23	269.81	167.78	610,800
2016-07-07	262.53	264.91	261.57	262.46	163.21	386,400
2016-07-06	258.50	262.71	258.24	262.32	163.12	277,200
2016-07-05	261.07	262.00	257.28	259.81	161.56	609,600
2016-07-01	263.60	266.38	261.42	262.72	163.37	480,700
2016-06-30	260.90	263.89	259.94	263.69	163.98	549,700
2016-06-29	260.82	261.77	258.87	260.90	162.24	327,200
2016-06-28	253.85	257.52	253.46	257.13	159.90	429,600
2016-06-27	255.67	256.19	249.54	251.86	156.62	634,800
2016-06-24	258.01	264.26	257.11	257.65	160.22	944,800
2016-06-23	263.06	265.58	261.87	265.35	165.01	543,200
2016-06-22	262.29	263.83	260.04	261.87	162.84	493,000
2016-06-21	260.99	263.66	259.81	262.74	163.39	535,700
2016-06-20	262.50	263.37	261.14	261.47	162.60	420,100
2016-06-17	259.70	259.73	256.74	259.46	161.35	774,100
2016-06-16	259.46	259.82	255.86	259.44	161.33	514,100
2016-06-15	260.37	261.12	258.50	259.65	161.46	401,400
2016-06-14	258.22	260.13	257.24	259.37	161.29	538,700
2016-06-13	260.80	262.71	256.29	258.83	160.95	453,000
2016-06-10	267.17	267.17	260.30	261.10	162.37	599,000
2016-06-09	264.10	266.54	263.95	266.23	165.56	498,100
2016-06-08	266.31	268.00	264.55	264.98	164.78	646,500
2016-06-07	265.75	267.15	263.98	266.67	165.83	623,400
2016-06-06	265.00	266.36	262.80	265.30	164.98	631,900
2016-06-03	265.01	265.70	262.10	264.38	164.41	1,120,300
2016-06-02	266.37	267.31	263.31	265.84	165.31	9,761,000
2016-06-01	261.74	267.39	261.16	266.09	165.47	1,803,100
2016-05-31	265.41	265.87	262.62	263.54	163.88	2,665,700
2016-05-27	255.07	256.24	253.89	255.97	159.18	423,000
2016-05-26	256.25	256.25	253.35	254.78	158.44	533,400
2016-05-25	254.58	257.30	253.96	255.67	158.99	577,300
2016-05-24	250.00	255.57	244.93	254.65	158.35	700,700
2016-05-23	249.79	249.97	247.87	248.74	154.68	344,300
2016-05-20	249.64	251.24	247.95	249.89	155.39	277,700
2016-05-19	247.55	248.64	244.36	247.73	154.05	362,900
2016-05-18	248.50	250.14	246.56	248.03	154.24	608,100
2016-05-17	248.96	251.48	247.37	248.90	154.78	528,200
2016-05-16	248.51	250.99	247.57	249.59	155.21	877,900
2016-05-13	246.05	249.62	246.05	248.87	154.76	769,000
2016-05-12	248.80	249.97	244.49	247.00	153.60	754,900
2016-05-11	249.49	250.50	246.43	247.11	153.67	898,300
2016-05-10	236.50	250.77	236.50	249.50	155.15	2,495,700
2016-05-09	221.50	227.47	220.11	225.67	140.33	890,600
2016-05-06	226.01	227.91	223.66	224.06	139.33	839,900
2016-05-05	227.37	228.44	226.26	227.41	141.42	388,800
2016-05-04	225.30	227.24	224.94	226.55	140.88	357,700
2016-05-03	223.23	227.54	223.11	226.49	140.84	956,100
2016-05-02	228.11	230.01	225.41	225.50	140.23	439,500
2016-04-29	228.50	229.83	226.17	227.87	141.70	609,300
2016-04-28	231.46	233.18	229.65	229.91	142.97	361,200
2016-04-27	230.00	233.77	229.31	232.64	144.67	549,300

← NewerPage 44 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.