TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-26	225.51	231.44	225.06	230.90	143.59	419,700
2016-04-25	226.83	227.32	223.57	224.43	139.56	498,500
2016-04-22	228.12	229.93	223.81	226.79	141.03	445,700
2016-04-21	229.88	230.53	228.09	228.46	142.07	434,200
2016-04-20	227.05	232.44	224.11	229.50	142.72	773,500
2016-04-19	226.42	227.14	224.53	227.05	141.19	468,900
2016-04-18	225.76	226.99	224.78	225.09	139.97	552,300
2016-04-15	225.14	226.87	224.56	226.39	140.78	233,700
2016-04-14	225.23	226.15	223.15	225.14	140.00	325,200
2016-04-13	222.69	226.98	218.56	225.23	140.06	646,800
2016-04-12	223.97	226.63	222.11	225.16	140.02	294,500
2016-04-11	225.78	227.10	223.04	224.50	139.61	225,600
2016-04-08	226.44	227.50	223.38	224.14	139.38	378,700
2016-04-07	221.26	224.83	221.26	224.22	139.43	367,900
2016-04-06	219.30	224.20	219.00	223.36	138.90	359,000
2016-04-05	219.65	220.64	218.74	219.30	136.37	483,600
2016-04-04	220.98	221.51	219.07	220.10	136.87	380,300
2016-04-01	218.41	221.84	217.04	221.42	137.69	415,800
2016-03-31	220.93	221.63	218.69	220.34	137.02	434,300
2016-03-30	224.28	225.12	220.95	221.20	137.55	484,400
2016-03-29	218.82	224.00	217.95	223.49	138.98	608,600
2016-03-28	219.55	220.20	217.22	219.63	136.58	271,500
2016-03-24	219.71	220.38	215.87	219.68	136.61	355,100
2016-03-23	223.48	224.66	220.83	220.95	137.40	480,800
2016-03-22	222.99	224.97	220.80	223.58	139.03	310,500
2016-03-21	224.69	225.69	223.15	223.86	139.21	473,200
2016-03-18	227.51	228.56	224.92	225.07	139.96	832,300
2016-03-17	219.14	230.00	218.50	226.80	141.04	1,250,500
2016-03-16	218.76	221.77	218.15	220.00	136.81	220,600
2016-03-15	217.35	219.79	216.58	219.09	136.24	343,900
2016-03-14	219.60	220.65	217.36	218.87	136.11	525,900
2016-03-11	219.42	221.43	218.52	221.17	137.54	457,700
2016-03-10	220.80	221.10	215.69	218.39	135.81	423,800
2016-03-09	219.00	221.59	218.29	219.96	136.78	326,600
2016-03-08	221.60	221.79	218.24	218.28	135.74	407,600
2016-03-07	220.18	222.44	220.08	222.16	138.15	702,500
2016-03-04	221.31	223.19	219.14	222.68	138.47	766,000
2016-03-03	218.61	222.20	216.15	219.63	136.58	404,100
2016-03-02	216.33	218.47	213.29	218.31	135.76	636,800
2016-03-01	215.16	217.60	212.69	216.31	134.51	642,000
2016-02-29	216.75	219.17	213.56	213.58	132.82	939,800
2016-02-26	215.05	218.48	214.71	217.25	135.10	324,100
2016-02-25	215.11	218.60	213.12	215.25	133.85	428,000
2016-02-24	209.30	215.27	207.48	214.26	133.24	516,000
2016-02-23	209.22	212.68	208.00	211.53	131.54	392,300
2016-02-22	210.56	212.45	208.75	209.66	130.38	593,100
2016-02-19	208.00	209.75	205.19	207.41	128.98	550,700
2016-02-18	209.28	210.63	207.72	208.84	129.87	552,800
2016-02-17	207.89	211.38	206.54	207.43	128.99	1,021,800
2016-02-16	197.04	205.54	195.26	205.24	127.63	931,200
2016-02-12	192.54	196.16	190.55	195.10	121.32	1,288,600
2016-02-11	188.44	190.72	184.70	190.20	118.28	2,048,200
2016-02-10	189.18	200.35	189.18	192.91	119.96	2,041,200
2016-02-09	197.00	206.56	180.76	187.29	116.47	4,434,200
2016-02-08	217.97	220.84	211.11	214.63	133.47	1,482,100
2016-02-05	227.09	227.35	220.06	221.47	137.72	561,500
2016-02-04	222.68	227.59	222.28	227.35	141.38	385,200
2016-02-03	221.90	223.98	217.73	223.49	138.98	517,900
2016-02-02	226.33	226.33	220.20	220.63	137.20	606,000
2016-02-01	223.48	230.00	221.75	228.69	142.21	446,200

← NewerPage 45 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.