TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-06	181.73	183.21	181.05	182.56	98.989	198,200
2014-03-05	182.55	184.21	180.97	181.15	98.224	147,800
2014-03-04	180.00	182.81	179.58	182.58	99.000	262,900
2014-03-03	177.69	179.15	176.60	178.98	97.048	177,700
2014-02-28	177.43	178.98	176.62	178.14	96.592	206,500
2014-02-27	176.50	177.95	175.43	177.27	96.120	117,200
2014-02-26	176.48	177.81	176.05	176.57	95.741	167,700
2014-02-25	178.34	179.91	176.07	176.37	95.632	194,500
2014-02-24	178.86	180.83	178.21	178.22	96.636	204,400
2014-02-21	178.02	179.25	177.20	178.49	96.782	151,600
2014-02-20	176.69	178.12	175.43	177.82	96.419	184,400
2014-02-19	175.81	178.38	174.99	176.58	95.746	267,000
2014-02-18	176.10	177.59	175.08	175.90	95.378	353,800
2014-02-14	174.45	175.97	172.57	175.77	95.307	212,400
2014-02-13	173.78	175.56	173.02	174.57	94.656	278,800
2014-02-12	173.70	175.18	173.21	175.06	94.922	382,100
2014-02-11	173.78	174.30	171.08	173.29	93.962	347,100
2014-02-10	172.76	174.32	172.19	173.89	94.288	435,700
2014-02-07	173.17	175.86	170.80	172.38	93.469	512,500
2014-02-06	173.49	176.08	171.76	172.22	93.382	798,500
2014-02-05	172.80	173.99	170.14	173.45	94.049	968,400
2014-02-04	173.42	175.76	166.30	171.92	93.220	1,659,800
2014-02-03	167.55	170.63	164.82	165.00	89.467	498,800
2014-01-31	166.34	168.99	166.10	167.03	90.568	405,800
2014-01-30	170.17	170.36	166.98	167.93	91.056	235,000
2014-01-29	168.83	169.52	167.28	168.14	91.170	243,100
2014-01-28	167.80	170.82	166.34	170.23	92.303	529,000
2014-01-27	169.87	170.89	166.77	166.97	90.536	538,000
2014-01-24	172.53	174.12	169.08	169.10	91.691	352,600
2014-01-23	175.05	175.05	173.20	173.76	94.217	489,800
2014-01-22	174.58	176.26	173.50	176.11	95.492	397,800
2014-01-21	174.21	174.94	173.02	173.81	94.244	179,600
2014-01-17	173.02	174.16	171.81	173.21	93.919	449,100
2014-01-16	172.25	172.63	171.31	172.54	93.556	315,900
2014-01-15	169.50	173.18	169.08	172.25	93.399	565,700
2014-01-14	167.16	169.76	166.65	169.71	92.021	325,000
2014-01-13	165.47	170.24	163.93	167.42	90.780	766,400
2014-01-10	163.12	164.62	161.60	164.57	89.234	375,900
2014-01-09	163.66	165.11	162.66	164.79	89.354	377,000
2014-01-08	161.04	162.82	160.14	162.78	88.264	264,200
2014-01-07	160.30	161.95	160.02	161.03	87.315	174,400
2014-01-06	160.63	161.89	159.99	160.24	86.886	186,900
2014-01-03	159.65	162.07	159.40	160.91	87.250	192,900
2014-01-02	160.60	160.60	158.87	159.57	86.523	519,900
2013-12-31	159.55	161.20	159.45	161.02	87.309	125,400
2013-12-30	160.12	160.83	159.05	159.63	86.556	107,000
2013-12-27	162.89	162.95	159.13	160.12	86.821	120,000
2013-12-26	160.18	161.30	160.05	160.93	87.261	132,900
2013-12-24	159.49	160.14	159.11	159.97	86.740	88,600
2013-12-23	160.59	161.15	159.30	159.56	86.518	499,800
2013-12-20	156.59	160.28	156.02	160.11	86.816	457,200
2013-12-19	154.18	157.04	154.18	156.64	84.934	284,500
2013-12-18	155.00	155.67	153.10	154.57	83.812	524,800
2013-12-17	156.19	158.14	153.87	154.77	83.920	405,400
2013-12-16	156.60	156.76	155.51	156.26	84.728	317,800
2013-12-13	157.09	157.09	154.20	156.29	84.745	388,700
2013-12-12	155.86	157.32	154.30	156.63	84.929	293,500
2013-12-11	155.54	156.85	155.17	156.25	84.723	388,900
2013-12-10	154.27	156.11	154.08	155.51	84.322	354,700
2013-12-09	155.63	156.27	154.39	154.78	83.926	351,300

← NewerPage 54 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.