TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-19	192.25	193.24	191.43	191.96	119.37	523,500
2014-11-18	192.77	194.59	191.76	192.29	119.58	518,200
2014-11-17	192.43	195.23	191.56	192.33	119.60	402,900
2014-11-14	191.89	192.75	190.32	192.45	119.68	430,000
2014-11-13	189.00	195.52	185.99	191.79	119.27	767,500
2014-11-12	185.99	187.60	185.39	186.34	115.88	400,800
2014-11-11	188.38	188.79	186.53	186.93	116.24	208,200
2014-11-10	187.39	188.63	185.48	188.13	116.99	294,400
2014-11-07	188.14	188.22	187.01	187.33	116.49	346,100
2014-11-06	186.95	188.58	186.00	187.76	116.76	263,800
2014-11-05	186.60	188.37	185.08	187.00	116.29	558,100
2014-11-04	185.73	186.49	184.60	185.95	115.63	234,400
2014-11-03	187.12	187.16	184.97	185.80	115.54	327,300
2014-10-31	188.50	188.50	185.21	187.03	116.31	411,400
2014-10-30	183.58	185.87	183.58	185.49	115.35	354,300
2014-10-29	185.00	185.00	182.93	184.32	114.62	302,400
2014-10-28	183.38	184.61	182.36	184.58	114.78	363,800
2014-10-27	183.00	183.60	181.06	182.65	113.58	532,900
2014-10-24	181.78	183.09	181.02	182.84	113.70	186,200
2014-10-23	178.93	182.67	178.88	181.23	112.70	285,600
2014-10-22	178.39	179.65	177.00	177.23	110.21	205,400
2014-10-21	176.12	178.59	175.81	178.46	110.98	293,800
2014-10-20	173.91	175.93	173.14	174.96	108.80	247,800
2014-10-17	174.25	176.48	173.64	174.85	108.73	276,900
2014-10-16	169.79	175.38	169.38	172.93	107.54	397,600
2014-10-15	171.38	172.65	166.61	171.82	106.85	755,900
2014-10-14	174.47	177.26	172.24	172.63	107.35	658,700
2014-10-13	176.86	177.51	172.88	173.70	108.02	510,300
2014-10-10	179.00	179.86	176.29	176.50	109.76	465,600
2014-10-09	180.32	181.70	178.18	179.48	111.61	658,300
2014-10-08	181.49	184.17	181.01	183.93	114.38	247,800
2014-10-07	182.73	183.09	181.09	181.48	112.85	297,500
2014-10-06	186.15	186.38	183.25	183.81	114.30	189,800
2014-10-03	182.78	186.25	182.77	185.24	115.19	296,100
2014-10-02	182.54	183.02	180.68	181.42	112.82	316,800
2014-10-01	183.99	184.50	181.61	182.38	113.41	413,200
2014-09-30	185.45	185.69	184.04	184.33	114.63	412,600
2014-09-29	183.15	184.91	182.18	184.89	114.97	317,700
2014-09-26	182.79	186.03	182.59	185.01	115.05	240,500
2014-09-25	184.50	184.50	181.71	182.62	113.56	344,500
2014-09-24	184.56	185.84	183.96	184.50	114.73	297,200
2014-09-23	187.48	187.82	184.92	185.00	115.04	274,500
2014-09-22	188.21	189.13	186.47	187.06	116.32	219,300
2014-09-19	190.76	192.25	188.19	188.20	117.03	481,300
2014-09-18	189.89	191.15	189.37	189.99	118.15	210,800
2014-09-17	190.17	191.00	189.00	189.70	117.97	154,900
2014-09-16	189.99	190.24	188.70	190.17	118.26	193,100
2014-09-15	188.23	190.34	187.87	189.99	118.15	305,900
2014-09-12	188.90	190.15	188.62	189.42	117.79	434,500
2014-09-11	187.75	188.90	186.52	188.51	117.23	188,900
2014-09-10	187.24	189.16	187.15	188.17	117.01	269,700
2014-09-09	187.96	188.84	187.39	187.84	116.81	272,700
2014-09-08	188.84	189.21	187.44	187.81	116.79	332,700
2014-09-05	188.98	189.95	186.89	188.57	117.26	326,700
2014-09-04	189.38	189.66	187.38	187.83	116.80	228,400
2014-09-03	188.40	189.33	187.97	188.67	117.33	307,100
2014-09-02	188.00	188.65	187.12	188.15	117.00	507,700
2014-08-29	189.98	189.98	187.66	187.99	116.90	297,600
2014-08-28	186.69	188.44	186.12	187.97	116.89	202,000
2014-08-27	188.38	188.50	187.53	188.18	117.02	292,700

← NewerPage 51 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.