TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-06	154.76	156.20	153.87	156.08	84.631	315,400
2013-12-05	154.34	154.98	153.48	154.06	83.535	255,900
2013-12-04	154.69	156.29	153.24	154.17	83.595	595,800
2013-12-03	155.03	157.86	154.88	155.19	84.148	364,900
2013-12-02	156.84	157.77	154.08	154.96	84.023	481,300
2013-11-29	158.64	159.20	156.52	156.52	84.869	184,400
2013-11-27	155.94	158.10	155.57	157.92	85.628	1,039,400
2013-11-26	151.70	156.99	151.49	156.06	84.620	712,800
2013-11-25	148.95	153.52	148.23	151.54	82.169	650,100
2013-11-22	145.29	149.10	145.00	148.50	80.521	635,200
2013-11-21	143.56	145.84	143.45	145.05	78.650	214,900
2013-11-20	145.44	145.44	143.19	143.37	77.739	299,400
2013-11-19	147.29	147.35	144.56	145.10	78.677	266,200
2013-11-18	149.15	149.98	146.81	147.11	79.767	610,900
2013-11-15	146.75	149.83	146.75	148.45	80.494	642,800
2013-11-14	149.58	149.58	143.54	145.85	79.084	806,900
2013-11-13	147.39	149.59	146.62	149.15	80.873	320,400
2013-11-12	147.14	148.09	146.30	147.74	80.109	311,900
2013-11-11	147.74	148.65	146.94	147.23	79.832	300,800
2013-11-08	145.84	147.60	145.84	147.27	79.854	332,200
2013-11-07	149.28	149.84	145.71	146.12	79.230	351,700
2013-11-06	147.71	148.92	147.40	148.76	80.662	257,000
2013-11-05	148.45	148.45	146.56	147.72	80.098	286,900
2013-11-04	147.97	149.08	147.29	148.72	80.640	316,800
2013-11-01	145.41	147.57	145.41	147.35	79.897	373,700
2013-10-31	146.85	147.21	145.21	145.41	78.845	371,800
2013-10-30	147.60	148.60	145.87	147.18	79.805	203,000
2013-10-29	145.26	147.54	144.94	147.18	79.805	568,200
2013-10-28	146.27	146.68	144.78	145.20	78.731	749,200
2013-10-25	146.51	147.12	145.29	146.22	79.284	249,300
2013-10-24	145.65	147.05	144.78	146.46	79.415	609,100
2013-10-23	139.58	146.26	139.32	145.42	78.851	886,200
2013-10-22	139.58	140.48	139.08	139.46	75.619	429,900
2013-10-21	140.60	141.04	139.01	139.54	75.662	299,000
2013-10-18	141.42	141.84	139.35	140.13	75.982	1,312,400
2013-10-17	139.90	141.23	139.65	140.91	76.405	824,100
2013-10-16	140.88	141.41	139.60	140.17	76.004	411,000
2013-10-15	140.41	141.05	139.10	139.74	75.771	159,400
2013-10-14	139.63	141.03	139.35	140.50	76.183	242,400
2013-10-11	140.84	142.20	140.26	140.57	76.221	678,000
2013-10-10	139.48	141.02	138.77	140.69	76.286	466,500
2013-10-09	139.69	140.47	136.86	137.86	74.751	725,800
2013-10-08	139.60	140.37	138.67	139.68	75.738	678,800
2013-10-07	139.13	140.92	138.16	139.76	75.782	248,200
2013-10-04	140.94	141.12	140.02	140.49	76.177	716,200
2013-10-03	141.57	142.43	140.10	141.05	76.481	656,100
2013-10-02	140.01	142.34	139.67	142.22	77.115	762,000
2013-10-01	138.31	141.29	138.01	141.28	76.606	492,900
2013-09-30	138.51	140.07	136.90	138.70	75.207	669,500
2013-09-27	137.30	138.92	136.26	138.67	75.191	526,900
2013-09-26	135.88	137.32	135.68	137.22	74.404	952,600
2013-09-25	137.20	137.50	135.36	135.67	73.564	227,100
2013-09-24	134.48	137.58	134.48	136.52	74.025	876,900
2013-09-23	139.24	139.89	134.71	134.94	73.168	668,400
2013-09-20	141.97	142.08	139.43	139.70	75.749	335,100
2013-09-19	142.69	143.30	142.01	142.39	77.208	306,000
2013-09-18	143.28	143.70	141.28	142.75	77.403	698,900
2013-09-17	145.25	146.08	144.63	145.00	78.623	200,100
2013-09-16	144.35	145.34	143.27	145.25	78.758	204,700
2013-09-13	145.13	145.39	142.00	143.07	77.576	285,300

← NewerPage 55 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.