TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-13	224.00	224.92	222.77	224.53	139.62	198,300
2015-05-12	221.17	223.88	220.98	223.45	138.95	295,600
2015-05-11	222.18	224.00	221.77	222.45	138.33	345,300
2015-05-08	224.00	224.99	221.42	221.86	137.96	443,700
2015-05-07	219.97	223.19	218.33	222.07	138.09	694,500
2015-05-06	216.08	220.30	214.52	220.12	136.88	609,800
2015-05-05	218.56	219.25	212.47	214.93	133.65	900,200
2015-05-04	219.98	220.73	219.05	220.28	136.98	505,900
2015-05-01	214.50	219.66	214.01	218.84	136.09	409,800
2015-04-30	212.26	213.96	211.33	212.13	131.91	275,300
2015-04-29	216.17	217.16	212.86	213.10	132.52	353,600
2015-04-28	218.05	219.82	216.56	217.87	135.48	343,100
2015-04-27	223.23	223.36	218.78	219.04	136.21	275,300
2015-04-24	223.15	223.50	221.30	223.03	138.69	242,900
2015-04-23	220.98	223.69	220.98	221.92	138.00	150,800
2015-04-22	223.50	223.54	220.79	221.81	137.93	225,300
2015-04-21	223.43	223.60	221.46	223.60	139.05	216,900
2015-04-20	220.78	222.62	220.78	222.48	138.35	153,300
2015-04-17	221.51	221.51	218.77	219.38	136.42	337,100
2015-04-16	221.83	222.58	221.01	222.08	138.10	172,700
2015-04-15	223.08	223.87	221.45	222.33	138.26	191,000
2015-04-14	222.94	222.98	221.04	222.30	138.24	171,800
2015-04-13	223.46	223.97	222.19	222.82	138.56	297,300
2015-04-10	222.77	224.00	221.80	223.20	138.80	204,000
2015-04-09	221.55	222.33	220.45	221.95	138.02	277,600
2015-04-08	221.31	222.34	219.26	220.61	137.19	303,200
2015-04-07	219.90	221.53	219.45	220.83	137.32	257,700
2015-04-06	219.23	221.45	218.75	219.74	136.65	186,700
2015-04-02	218.99	220.82	218.37	220.25	136.96	210,000
2015-04-01	217.46	219.69	217.01	218.72	136.01	329,700
2015-03-31	220.03	220.03	218.08	218.72	136.01	313,700
2015-03-30	218.41	220.64	217.87	219.83	136.70	271,200
2015-03-27	215.18	218.88	215.18	217.87	135.48	205,900
2015-03-26	213.71	215.86	212.72	215.18	133.81	426,700
2015-03-25	214.94	215.75	213.86	214.00	133.08	432,200
2015-03-24	215.28	216.85	214.39	215.15	133.79	181,600
2015-03-23	215.75	217.35	214.21	215.79	134.19	243,600
2015-03-20	218.10	218.44	215.02	215.75	134.16	434,300
2015-03-19	216.74	217.58	213.51	214.79	133.57	202,900
2015-03-18	215.25	217.38	213.28	216.44	134.59	269,700
2015-03-17	216.47	217.04	215.14	216.49	134.63	286,400
2015-03-16	214.85	217.28	214.24	217.14	135.03	385,300
2015-03-13	215.57	216.82	212.78	214.82	133.59	176,200
2015-03-12	214.94	216.54	214.10	216.28	134.49	285,900
2015-03-11	213.63	214.83	213.25	214.16	133.18	214,600
2015-03-10	213.03	214.29	212.93	213.00	132.45	218,900
2015-03-09	213.52	216.02	213.21	214.75	133.54	334,000
2015-03-06	214.89	215.92	212.20	213.12	132.53	308,000
2015-03-05	215.19	216.66	213.68	215.34	133.91	256,200
2015-03-04	217.49	217.94	215.16	215.33	133.90	285,900
2015-03-03	217.26	218.05	216.35	217.73	135.40	284,200
2015-03-02	217.46	219.99	215.84	218.11	135.63	529,100
2015-02-27	219.61	221.30	215.77	216.86	134.86	515,500
2015-02-26	223.44	223.44	220.95	221.58	137.79	455,000
2015-02-25	225.58	226.21	222.62	223.44	138.95	711,300
2015-02-24	222.32	225.82	222.32	225.27	140.08	731,200
2015-02-23	215.77	224.58	215.57	222.82	138.56	807,500
2015-02-20	212.02	213.77	210.85	213.73	132.91	272,400
2015-02-19	209.43	212.29	208.59	211.98	131.82	247,900
2015-02-18	208.25	209.58	207.73	209.12	130.04	276,300

← NewerPage 49 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.