TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-26	188.39	189.13	187.49	187.91	116.85	325,600
2014-08-25	185.81	189.37	185.16	188.58	117.27	592,100
2014-08-22	185.03	186.18	184.11	184.94	115.01	280,700
2014-08-21	184.22	185.75	183.96	184.92	114.99	548,400
2014-08-20	180.50	184.24	180.50	183.55	114.14	325,900
2014-08-19	181.00	181.67	180.05	180.40	112.18	190,100
2014-08-18	179.69	180.42	179.20	180.17	112.04	234,900
2014-08-15	177.82	179.31	177.00	178.48	110.99	241,900
2014-08-14	176.93	177.88	175.81	177.32	110.27	231,200
2014-08-13	174.08	176.91	174.08	176.74	109.91	364,300
2014-08-12	174.61	175.03	173.42	173.71	108.02	347,200
2014-08-11	174.75	176.00	173.54	174.35	108.42	318,900
2014-08-08	174.39	174.86	172.96	173.46	107.87	481,900
2014-08-07	173.00	174.73	172.82	174.02	108.21	364,000
2014-08-06	174.01	174.45	171.40	172.50	107.27	826,700
2014-08-05	169.10	175.47	168.61	175.11	108.89	1,307,800
2014-08-04	170.15	170.25	168.53	169.93	105.67	283,000
2014-08-01	167.65	170.21	167.65	169.65	105.50	376,100
2014-07-31	170.00	170.11	167.52	167.92	104.42	278,800
2014-07-30	171.04	171.23	169.38	170.85	106.24	296,800
2014-07-29	171.07	172.29	169.67	170.00	105.72	347,300
2014-07-28	170.60	171.30	169.68	171.15	106.43	536,800
2014-07-25	170.56	171.31	169.81	170.20	105.84	503,500
2014-07-24	171.74	173.01	170.25	170.71	106.16	409,500
2014-07-23	173.59	174.41	171.70	171.80	106.83	269,600
2014-07-22	172.78	175.06	172.21	173.99	108.20	447,400
2014-07-21	169.17	172.26	168.72	171.90	106.90	264,700
2014-07-18	167.13	169.75	167.13	169.53	105.42	234,600
2014-07-17	168.19	169.61	166.66	166.81	103.73	232,000
2014-07-16	169.49	170.49	168.31	168.67	104.89	260,600
2014-07-15	170.00	170.93	168.50	169.07	105.14	227,700
2014-07-14	168.55	169.92	168.01	169.73	105.55	527,800
2014-07-11	166.07	167.73	165.43	167.58	104.21	309,900
2014-07-10	165.00	166.44	164.74	165.61	102.99	280,700
2014-07-09	165.76	166.26	165.01	166.04	103.25	335,500
2014-07-08	167.77	168.44	165.05	165.33	102.81	911,400
2014-07-07	168.11	168.75	167.00	167.53	104.18	514,500
2014-07-03	168.48	169.10	166.83	168.20	104.60	306,000
2014-07-02	167.96	168.96	166.24	168.42	104.73	325,900
2014-07-01	167.20	168.78	166.09	168.37	104.70	401,000
2014-06-30	167.37	167.80	166.07	167.26	104.01	448,100
2014-06-27	167.51	168.05	166.30	167.37	104.08	440,800
2014-06-26	167.79	168.74	166.87	167.75	104.32	360,400
2014-06-25	167.50	168.15	167.00	167.72	104.30	396,300
2014-06-24	170.24	170.52	167.79	167.81	104.35	442,900
2014-06-23	171.92	172.03	169.50	170.24	105.86	318,300
2014-06-20	171.01	172.42	169.82	172.42	107.22	806,600
2014-06-19	171.44	171.46	169.49	170.58	106.08	201,100
2014-06-18	169.70	171.65	168.78	171.27	106.50	559,000
2014-06-17	168.93	170.47	168.74	169.19	105.21	253,900
2014-06-16	168.87	170.30	168.68	170.02	105.73	560,900
2014-06-13	168.17	169.13	167.90	168.80	104.97	429,600
2014-06-12	169.61	170.00	162.20	167.70	104.28	895,000
2014-06-11	194.08	196.39	194.08	195.24	105.86	563,600
2014-06-10	196.30	196.87	193.11	195.42	105.96	858,400
2014-06-09	195.52	198.29	195.52	197.00	106.82	1,136,300
2014-06-06	191.54	196.93	191.00	195.58	106.05	1,115,800
2014-06-05	193.58	193.62	188.23	190.97	103.55	1,177,600
2014-06-04	190.45	191.70	190.04	191.16	103.65	414,100
2014-06-03	189.98	191.43	188.98	191.04	103.59	326,000

← NewerPage 52 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.