TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-18	208.25	209.58	207.73	209.12	130.04	276,300
2015-02-17	208.58	208.96	207.39	208.18	129.46	292,500
2015-02-13	206.31	208.86	206.31	208.62	129.73	285,300
2015-02-12	207.94	208.60	206.04	206.66	128.51	384,500
2015-02-11	208.08	209.06	206.30	206.87	128.64	412,100
2015-02-10	208.52	210.13	207.10	207.90	129.28	383,600
2015-02-09	211.14	212.15	207.63	207.87	129.26	440,900
2015-02-06	210.11	212.33	210.11	212.11	131.90	362,700
2015-02-05	210.62	211.52	208.90	211.02	131.22	302,600
2015-02-04	207.48	211.69	206.52	209.68	130.39	292,400
2015-02-03	208.06	209.03	206.23	207.80	129.22	404,100
2015-02-02	206.40	207.26	203.01	206.96	128.70	373,700
2015-01-30	205.26	206.61	203.10	205.53	127.81	420,500
2015-01-29	202.62	207.07	201.12	206.20	128.23	582,000
2015-01-28	205.64	208.68	202.43	203.00	126.24	461,000
2015-01-27	202.26	206.50	200.00	203.65	126.64	1,032,700
2015-01-26	208.00	208.75	205.81	208.57	129.70	636,500
2015-01-23	206.26	209.04	206.25	208.40	129.59	670,300
2015-01-22	205.42	206.65	203.69	206.04	128.13	384,700
2015-01-21	203.50	205.48	203.05	205.00	127.48	254,000
2015-01-20	204.89	204.89	202.37	203.75	126.70	402,000
2015-01-16	202.95	204.99	201.97	204.00	126.86	256,600
2015-01-15	205.00	205.00	202.68	203.74	126.70	211,800
2015-01-14	201.42	205.77	201.42	204.12	126.93	348,700
2015-01-13	203.26	205.38	201.79	204.03	126.88	287,600
2015-01-12	201.67	202.48	200.00	201.25	125.15	256,500
2015-01-09	203.00	203.46	200.47	201.32	125.19	406,700
2015-01-08	201.00	203.00	200.43	202.90	126.17	232,400
2015-01-07	198.76	200.34	197.41	199.56	124.10	271,100
2015-01-06	196.41	197.77	194.30	196.95	122.47	448,100
2015-01-05	197.25	198.88	194.45	196.45	122.16	508,300
2015-01-02	196.76	198.48	195.21	197.75	122.97	360,800
2014-12-31	197.50	198.73	196.18	196.35	122.10	173,800
2014-12-30	198.12	199.16	197.03	197.55	122.85	127,900
2014-12-29	199.46	199.94	197.57	198.55	123.47	210,100
2014-12-26	200.79	200.97	199.35	200.10	124.43	171,900
2014-12-24	198.16	201.04	197.63	200.61	124.75	134,900
2014-12-23	198.00	198.32	197.09	198.26	123.29	237,300
2014-12-22	197.66	199.00	197.04	197.66	122.92	152,400
2014-12-19	196.17	197.91	195.56	197.80	123.00	344,600
2014-12-18	195.57	198.39	194.65	196.33	122.09	675,100
2014-12-17	191.44	195.27	190.06	194.69	121.07	610,300
2014-12-16	193.09	194.32	190.79	191.25	118.93	559,400
2014-12-15	192.52	193.50	190.51	192.93	119.97	374,200
2014-12-12	191.38	194.36	190.94	192.06	119.43	343,500
2014-12-11	193.76	195.23	192.63	193.14	120.10	252,800
2014-12-10	193.22	194.75	191.81	192.63	119.79	539,300
2014-12-09	191.21	195.09	190.50	195.01	121.27	225,600
2014-12-08	195.98	196.20	193.09	193.68	120.44	171,600
2014-12-05	196.85	197.69	194.91	195.98	121.87	231,400
2014-12-04	195.45	196.67	194.00	196.12	121.96	344,300
2014-12-03	195.15	196.02	194.02	195.35	121.48	249,500
2014-12-02	196.16	197.19	193.37	194.59	121.01	286,500
2014-12-01	196.67	198.21	195.26	196.52	122.21	385,000
2014-11-28	194.58	199.68	194.34	197.79	123.00	404,100
2014-11-26	194.01	195.07	193.28	193.82	120.53	268,500
2014-11-25	195.22	195.81	193.43	193.56	120.37	379,200
2014-11-24	194.03	195.30	193.92	194.84	121.16	275,900
2014-11-21	192.83	193.22	191.82	192.77	119.87	374,600
2014-11-20	191.37	192.83	191.37	192.13	119.48	473,300

← NewerPage 50 of 79 · 4,735 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.