TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-06-02	189.08	189.98	188.34	189.90	102.97	154,600
2014-05-30	188.01	188.83	187.07	188.71	102.32	266,000
2014-05-29	188.03	188.53	186.17	188.28	102.09	295,400
2014-05-28	187.81	188.58	186.16	188.03	101.95	700,000
2014-05-27	186.78	187.41	185.43	187.34	101.58	263,700
2014-05-23	187.39	187.58	185.76	186.34	101.04	509,600
2014-05-22	185.12	188.23	183.96	187.53	101.68	394,500
2014-05-21	182.62	185.26	182.57	185.08	100.36	306,700
2014-05-20	186.39	187.97	182.40	182.56	98.989	496,500
2014-05-19	183.74	186.71	183.31	186.64	101.20	837,400
2014-05-16	182.85	183.85	181.48	183.65	99.580	617,500
2014-05-15	184.95	184.95	182.70	183.60	99.553	813,400
2014-05-14	183.74	185.05	181.89	185.00	100.31	614,800
2014-05-13	180.74	186.48	180.00	183.73	99.623	1,017,400
2014-05-12	180.30	180.78	179.18	179.42	97.286	450,900
2014-05-09	180.99	182.05	179.20	180.00	97.601	194,700
2014-05-08	179.31	182.48	177.81	181.29	98.300	268,600
2014-05-07	179.33	179.40	177.47	178.96	97.037	479,800
2014-05-06	180.01	182.53	175.05	178.64	96.863	830,500
2014-05-05	179.52	184.00	178.33	183.22	99.347	417,200
2014-05-02	178.57	181.35	178.22	179.51	97.335	295,900
2014-05-01	177.60	180.06	176.85	178.79	96.945	242,400
2014-04-30	174.81	178.18	173.95	177.87	96.446	216,800
2014-04-29	175.28	176.11	174.15	174.73	94.743	384,900
2014-04-28	176.22	177.37	172.93	174.46	94.597	620,600
2014-04-25	179.32	179.54	175.21	175.33	95.069	254,800
2014-04-24	181.32	182.16	178.40	179.67	97.422	170,800
2014-04-23	181.78	182.95	180.71	180.95	98.116	185,900
2014-04-22	181.85	182.80	180.44	181.42	98.371	215,700
2014-04-21	181.41	181.62	179.91	181.31	98.311	213,700
2014-04-17	178.01	181.37	177.62	181.00	98.143	262,800
2014-04-16	176.62	178.99	176.03	178.02	96.527	267,200
2014-04-15	174.21	176.43	172.77	176.31	95.600	314,900
2014-04-14	172.74	174.68	172.11	173.58	94.120	368,200
2014-04-11	174.56	175.44	173.17	173.33	93.984	172,900
2014-04-10	179.07	179.98	174.95	175.08	94.933	240,700
2014-04-09	176.20	179.10	174.80	178.96	97.037	333,500
2014-04-08	177.69	178.10	174.65	176.19	95.535	355,000
2014-04-07	181.00	181.58	176.68	178.06	96.549	375,900
2014-04-04	185.64	186.28	180.33	180.69	97.975	359,000
2014-04-03	186.02	186.02	184.72	184.93	100.27	370,900
2014-04-02	186.89	187.59	185.16	185.62	100.65	228,100
2014-04-01	185.95	187.06	184.33	186.67	101.22	580,400
2014-03-31	184.08	186.30	183.16	185.20	100.42	1,115,200
2014-03-28	185.06	186.50	183.22	183.86	99.694	734,400
2014-03-27	185.01	187.50	182.02	184.19	99.873	1,797,600
2014-03-26	185.21	187.64	183.99	184.50	100.04	1,158,100
2014-03-25	183.37	186.20	182.26	185.21	100.43	798,100
2014-03-24	184.22	184.79	180.63	183.00	99.227	805,600
2014-03-21	182.69	183.56	181.40	183.08	99.271	653,800
2014-03-20	180.68	181.74	179.19	181.60	98.468	174,800
2014-03-19	182.69	183.33	180.33	181.30	98.306	238,700
2014-03-18	181.50	182.98	181.02	182.35	98.875	199,300
2014-03-17	179.94	181.97	178.87	181.50	98.414	222,300
2014-03-14	180.53	182.46	179.06	179.53	97.346	848,700
2014-03-13	180.38	181.50	179.75	181.11	98.203	416,700
2014-03-12	180.10	180.67	178.04	180.44	97.839	408,200
2014-03-11	179.77	181.42	179.36	179.64	97.406	459,300
2014-03-10	179.58	180.27	178.61	179.85	97.519	595,800
2014-03-07	182.56	184.20	179.52	180.63	97.942	500,800

← NewerPage 53 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.