TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-07	238.12	238.44	233.65	234.91	146.08	315,600
2015-08-06	240.31	240.81	235.83	238.18	148.11	547,300
2015-08-05	230.60	239.71	230.60	238.64	148.40	679,300
2015-08-04	216.35	231.91	216.32	228.35	142.00	815,600
2015-08-03	226.82	230.12	225.24	229.33	142.61	645,900
2015-07-31	220.54	226.96	220.54	226.30	140.73	515,100
2015-07-30	221.00	222.47	219.42	219.76	136.66	653,900
2015-07-29	219.26	223.91	218.99	221.02	137.44	679,700
2015-07-28	217.48	218.77	214.81	217.06	134.98	816,700
2015-07-27	222.27	225.93	216.11	216.93	134.90	1,018,300
2015-07-24	225.58	227.06	223.20	224.61	139.67	411,100
2015-07-23	225.92	230.84	225.59	225.78	140.40	338,100
2015-07-22	228.00	229.60	225.37	226.35	140.76	774,700
2015-07-21	233.05	233.05	227.84	229.22	142.54	566,700
2015-07-20	233.80	234.91	232.38	234.28	145.69	347,500
2015-07-17	230.81	233.85	230.20	233.60	145.26	190,700
2015-07-16	229.13	231.59	228.21	231.08	143.70	536,700
2015-07-15	232.44	234.26	228.37	228.59	142.15	437,900
2015-07-14	226.20	232.18	224.88	231.70	144.08	505,600
2015-07-13	225.56	226.42	224.02	225.26	140.08	234,200
2015-07-10	225.12	227.07	222.90	223.52	139.00	285,700
2015-07-09	224.33	226.64	223.53	223.64	139.07	473,700
2015-07-08	226.08	226.24	221.50	222.33	138.26	421,500
2015-07-07	227.50	227.83	223.32	227.62	141.55	506,500
2015-07-06	226.33	228.42	225.02	227.33	141.37	353,300
2015-07-02	227.77	229.00	227.17	227.78	141.65	161,600
2015-07-01	225.81	228.14	225.52	227.51	141.48	304,500
2015-06-30	227.03	227.91	224.47	224.67	139.71	368,200
2015-06-29	227.28	228.77	225.29	225.38	140.15	225,200
2015-06-26	229.06	229.71	227.31	229.17	142.51	280,300
2015-06-25	228.73	229.09	227.31	228.49	142.09	189,300
2015-06-24	229.50	231.18	227.10	227.62	141.55	170,300
2015-06-23	231.15	231.99	229.55	229.82	142.91	120,400
2015-06-22	231.96	232.18	230.30	231.09	143.70	170,700
2015-06-19	228.84	232.00	228.32	231.09	143.70	379,800
2015-06-18	228.23	229.22	228.23	228.79	142.27	185,800
2015-06-17	226.23	228.15	225.73	227.47	141.45	146,400
2015-06-16	225.35	227.36	225.23	225.97	140.52	213,100
2015-06-15	225.87	225.87	224.11	225.13	140.00	320,100
2015-06-12	226.70	226.82	224.32	225.62	140.30	244,800
2015-06-11	226.94	228.67	226.38	227.84	141.68	183,000
2015-06-10	226.50	227.89	225.58	226.50	140.85	243,300
2015-06-09	225.39	226.24	224.30	225.82	140.43	232,300
2015-06-08	226.12	227.49	224.62	225.05	139.95	239,200
2015-06-05	224.95	226.33	224.15	226.12	140.61	150,500
2015-06-04	225.94	226.90	224.57	225.18	140.03	221,300
2015-06-03	226.85	228.79	225.30	227.31	141.35	205,100
2015-06-02	228.13	228.13	225.87	226.41	140.79	203,300
2015-06-01	227.00	229.05	225.39	228.25	141.94	273,100
2015-05-29	227.74	227.74	224.92	226.04	140.56	435,500
2015-05-28	229.00	229.00	226.68	227.49	141.47	166,400
2015-05-27	227.12	229.25	226.56	228.99	142.40	241,000
2015-05-26	227.90	229.36	225.92	226.89	141.09	303,400
2015-05-22	228.95	228.98	226.70	227.12	141.24	191,400
2015-05-21	228.36	229.00	227.65	228.91	142.35	144,700
2015-05-20	229.40	230.37	227.44	228.19	141.90	185,000
2015-05-19	227.26	229.90	226.82	228.84	142.30	211,100
2015-05-18	226.63	228.00	226.14	226.74	141.00	292,000
2015-05-15	229.73	230.00	226.64	227.55	141.50	384,100
2015-05-14	224.98	230.08	224.08	229.22	142.54	398,600

← NewerPage 48 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.