TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-11-02	219.67	227.35	219.67	227.27	141.33	632,300
2015-10-30	222.33	224.02	219.70	219.85	136.71	268,800
2015-10-29	216.37	222.92	216.37	222.72	138.50	400,500
2015-10-28	216.00	217.75	215.31	217.58	135.30	468,500
2015-10-27	216.75	217.81	216.00	216.97	134.92	459,400
2015-10-26	217.45	218.56	215.77	217.19	135.06	216,400
2015-10-23	221.00	221.00	216.42	217.62	135.33	320,000
2015-10-22	217.04	222.42	216.31	218.97	136.17	482,400
2015-10-21	217.49	219.00	215.39	216.34	134.53	260,500
2015-10-20	216.42	217.30	215.17	215.83	134.21	229,300
2015-10-19	214.71	217.14	214.71	216.67	134.74	287,500
2015-10-16	215.91	216.89	213.39	216.25	134.48	264,600
2015-10-15	212.18	215.29	212.03	215.06	133.74	440,200
2015-10-14	219.26	220.69	210.22	211.77	131.69	988,300
2015-10-13	221.06	222.68	218.88	219.57	136.54	234,700
2015-10-12	220.06	223.60	218.79	221.72	137.88	335,000
2015-10-09	220.47	221.22	218.54	220.31	137.00	306,400
2015-10-08	215.37	220.31	215.26	219.62	136.57	277,500
2015-10-07	214.26	216.78	213.45	215.76	134.17	319,100
2015-10-06	219.54	219.54	211.71	213.25	132.61	803,400
2015-10-05	219.68	220.81	217.77	218.81	136.07	394,200
2015-10-02	213.01	218.21	212.41	217.62	135.33	352,400
2015-10-01	211.62	216.75	210.26	215.62	134.08	514,600
2015-09-30	213.16	215.67	210.19	212.41	132.09	774,100
2015-09-29	218.31	219.05	208.35	212.22	131.97	958,800
2015-09-28	222.14	224.07	218.72	218.84	136.09	480,000
2015-09-25	227.38	227.38	222.34	223.91	139.24	244,000
2015-09-24	224.10	225.73	221.00	224.71	139.74	370,200
2015-09-23	228.72	229.22	225.58	226.30	140.73	170,900
2015-09-22	228.72	229.37	226.26	227.87	141.70	203,600
2015-09-21	231.70	234.30	229.62	230.69	143.46	231,900
2015-09-18	229.44	232.69	229.04	230.88	143.57	507,400
2015-09-17	229.81	234.97	229.60	232.49	144.57	360,600
2015-09-16	229.60	231.11	228.27	230.17	143.13	182,100
2015-09-15	229.16	230.99	226.42	229.43	142.67	178,400
2015-09-14	229.35	229.51	227.15	228.53	142.11	273,700
2015-09-11	226.34	228.85	225.03	228.85	142.31	205,700
2015-09-10	227.73	230.25	226.27	227.00	141.16	298,500
2015-09-09	233.32	234.52	227.96	228.11	141.85	339,800
2015-09-08	228.94	232.40	228.79	231.93	144.23	256,600
2015-09-04	226.26	228.61	225.20	226.39	140.78	260,200
2015-09-03	231.06	232.38	228.66	229.48	142.70	461,200
2015-09-02	225.58	229.77	224.80	229.62	142.79	390,600
2015-09-01	225.67	227.18	221.34	222.52	138.37	479,800
2015-08-31	236.96	236.96	229.79	229.83	142.92	395,400
2015-08-28	234.94	239.05	234.44	237.00	147.38	358,700
2015-08-27	230.30	237.51	228.24	235.71	146.58	373,900
2015-08-26	224.77	229.28	220.01	227.48	141.46	712,100
2015-08-25	225.70	228.10	219.82	220.99	137.42	541,000
2015-08-24	215.09	228.00	214.74	221.56	137.78	587,100
2015-08-21	230.36	232.09	227.06	227.75	141.63	316,400
2015-08-20	240.21	240.21	232.60	232.79	144.76	408,800
2015-08-19	242.00	243.70	239.47	241.36	150.09	211,400
2015-08-18	242.72	244.90	242.21	242.56	150.84	222,700
2015-08-17	242.70	244.59	240.01	244.35	151.95	347,300
2015-08-14	238.28	244.00	237.03	243.08	151.16	500,500
2015-08-13	233.88	239.79	232.86	239.02	148.64	256,700
2015-08-12	235.80	237.13	230.67	234.35	145.73	561,600
2015-08-11	236.05	238.15	235.00	237.60	147.75	339,200
2015-08-10	237.28	239.18	235.75	237.00	147.38	341,900

← NewerPage 47 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.