TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-29	220.97	224.73	219.32	224.73	139.75	715,300
2016-01-28	221.73	224.03	218.31	219.29	136.37	679,800
2016-01-27	223.82	223.82	219.29	221.14	137.52	696,500
2016-01-26	220.88	226.10	220.51	225.50	140.23	466,600
2016-01-25	223.09	223.24	219.85	220.13	136.89	386,100
2016-01-22	219.16	223.07	218.48	222.83	138.57	456,300
2016-01-21	218.26	219.99	215.00	216.46	134.61	674,000
2016-01-20	218.22	222.06	210.20	217.70	135.38	1,275,300
2016-01-19	219.96	222.58	217.87	220.82	137.32	824,700
2016-01-15	221.90	222.81	213.12	218.26	135.73	1,019,700
2016-01-14	221.26	227.57	218.26	226.55	140.88	813,400
2016-01-13	230.10	230.58	221.00	221.08	137.48	611,000
2016-01-12	230.15	231.43	226.82	229.31	142.60	407,700
2016-01-11	223.89	230.64	222.83	228.55	142.12	778,300
2016-01-08	228.86	229.51	221.12	221.49	137.73	717,300
2016-01-07	226.48	229.51	226.48	227.28	141.33	862,500
2016-01-06	227.31	230.11	224.92	230.10	143.09	613,600
2016-01-05	230.35	232.42	226.30	227.59	141.53	641,900
2016-01-04	228.20	230.87	224.12	229.86	142.94	838,500
2015-12-31	226.76	229.32	226.76	228.45	142.06	239,500
2015-12-30	228.36	229.29	227.14	227.88	141.71	179,800
2015-12-29	226.12	228.87	226.12	228.37	142.01	166,000
2015-12-28	226.37	226.37	223.46	225.22	140.05	228,000
2015-12-24	227.25	227.97	225.99	226.79	141.03	85,500
2015-12-23	226.95	228.16	226.13	227.53	141.49	268,700
2015-12-22	227.03	227.68	223.33	226.17	140.64	277,800
2015-12-21	221.40	226.64	220.33	226.03	140.56	449,000
2015-12-18	219.25	220.92	218.00	219.90	136.75	562,900
2015-12-17	221.63	223.00	218.83	219.68	136.61	517,800
2015-12-16	217.79	222.41	213.95	221.34	137.64	867,000
2015-12-15	219.38	219.99	216.57	217.68	135.37	924,400
2015-12-14	223.33	224.79	216.34	218.08	135.61	625,100
2015-12-11	231.10	231.11	222.40	223.36	138.90	479,200
2015-12-10	231.00	231.97	228.92	230.72	143.47	242,300
2015-12-09	231.76	234.06	228.41	230.24	143.18	220,700
2015-12-08	234.70	237.04	231.20	232.67	144.69	384,100
2015-12-07	237.91	238.49	235.51	237.14	147.47	351,300
2015-12-04	234.98	238.04	233.51	238.01	148.01	191,700
2015-12-03	237.43	238.36	233.38	234.39	145.76	193,700
2015-12-02	237.70	238.51	235.71	236.40	147.01	302,900
2015-12-01	235.57	238.42	235.15	238.22	148.14	212,200
2015-11-30	236.93	237.35	234.19	234.63	145.91	433,100
2015-11-27	236.12	237.34	234.84	237.21	147.51	86,400
2015-11-25	235.71	236.88	235.30	236.34	146.97	252,500
2015-11-24	234.58	237.94	234.30	235.87	146.68	298,500
2015-11-23	236.72	237.58	234.49	236.16	146.86	457,200
2015-11-20	237.34	237.55	235.14	236.25	146.91	486,200
2015-11-19	231.67	236.20	231.67	235.90	146.70	473,800
2015-11-18	231.35	233.00	230.46	232.39	144.51	387,200
2015-11-17	231.26	233.00	229.24	231.30	143.83	390,600
2015-11-16	229.78	231.70	226.76	231.24	143.80	818,100
2015-11-13	228.95	230.74	228.03	229.72	142.85	786,000
2015-11-12	225.92	234.75	225.65	229.50	142.72	1,258,300
2015-11-11	224.55	226.25	218.67	218.88	136.11	474,100
2015-11-10	222.20	223.96	221.02	223.32	138.87	230,600
2015-11-09	225.29	227.25	221.11	222.97	138.65	219,900
2015-11-06	226.50	227.78	224.55	226.34	140.75	354,900
2015-11-05	228.23	229.85	224.42	227.41	141.42	368,200
2015-11-04	225.68	228.39	225.30	228.05	141.81	328,000
2015-11-03	226.91	227.17	223.00	225.00	139.92	326,600

← NewerPage 46 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.