TransDigm Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	91.200	91.200	91.200	91.200	81.482	0
2023-09-01	91.200	91.200	91.200	91.200	81.482	0
2023-08-31	91.200	91.200	91.200	91.200	81.482	0
2023-08-30	91.200	91.200	91.200	91.200	81.482	0
2023-08-29	91.200	91.200	91.200	91.200	81.482	0
2023-08-28	91.200	91.200	91.200	91.200	81.482	0
2023-08-25	91.200	91.200	91.200	91.200	81.482	0
2023-08-24	91.200	91.200	91.200	91.200	81.482	0
2023-08-23	91.200	91.200	91.200	91.200	81.482	0
2023-08-22	91.200	91.200	91.200	91.200	81.482	0
2023-08-21	91.200	91.200	91.200	91.200	81.482	0
2023-08-18	91.200	91.200	91.200	91.200	81.482	0
2023-08-17	91.200	91.200	91.200	91.200	81.482	0
2023-08-16	91.200	91.200	91.200	91.200	81.482	0
2023-08-15	91.200	91.200	91.200	91.200	81.482	0
2023-08-14	91.200	91.200	91.200	91.200	81.482	0
2023-08-11	91.200	91.200	91.200	91.200	81.482	0
2023-08-10	91.200	91.200	91.200	91.200	81.482	0
2023-08-09	91.200	91.200	91.200	91.200	81.482	0
2023-08-08	91.200	91.200	91.200	91.200	81.482	173
2023-08-07	84.860	84.860	84.860	84.860	75.818	0
2023-08-04	84.860	84.860	84.860	84.860	75.818	0
2023-08-03	84.860	84.860	84.860	84.860	75.818	0
2023-08-02	84.860	84.860	84.860	84.860	75.818	0
2023-08-01	84.860	84.860	84.860	84.860	75.818	0
2023-07-31	84.860	84.860	84.860	84.860	75.818	0
2023-07-28	84.860	84.860	84.860	84.860	75.818	0
2023-07-27	84.860	84.860	84.860	84.860	75.818	0
2023-07-26	84.860	84.860	84.860	84.860	75.818	0
2023-07-25	84.860	84.860	84.860	84.860	75.818	0
2023-07-24	84.860	84.860	84.860	84.860	75.818	0
2023-07-21	84.860	84.860	84.860	84.860	75.818	0
2023-07-20	84.860	84.860	84.860	84.860	75.818	0
2023-07-19	84.860	84.860	84.860	84.860	75.818	1
2023-07-18	86.250	86.250	86.250	86.250	77.060	0
2023-07-17	86.250	86.250	86.250	86.250	77.060	0
2023-07-14	86.250	86.250	86.250	86.250	77.060	1
2023-07-13	86.250	86.250	86.250	86.250	77.060	0
2023-07-12	86.250	86.250	86.250	86.250	77.060	0
2023-07-11	86.250	86.250	86.250	86.250	77.060	0
2023-07-10	86.330	86.330	86.250	86.250	77.060	2,971
2023-07-07	86.390	86.530	85.940	86.080	76.908	173
2023-07-06	85.890	85.890	85.890	85.890	76.738	0
2023-07-05	85.890	85.890	85.890	85.890	76.738	0
2023-07-04	85.890	85.890	85.890	85.890	76.738	0
2023-07-03	85.700	85.890	85.700	85.890	76.738	200
2023-06-30	78.520	78.520	78.520	78.520	70.153	0
2023-06-29	78.520	78.520	78.520	78.520	70.153	0
2023-06-28	78.520	78.520	78.520	78.520	70.153	0
2023-06-27	78.520	78.520	78.520	78.520	70.153	0
2023-06-26	78.520	78.520	78.520	78.520	70.153	0
2023-06-23	78.520	78.520	78.520	78.520	70.153	0
2023-06-22	78.520	78.520	78.520	78.520	70.153	0
2023-06-21	78.520	78.520	78.520	78.520	70.153	1
2023-06-20	78.520	78.520	78.520	78.520	70.153	1
2023-06-19	78.340	78.340	78.340	78.340	69.993	0
2023-06-16	78.340	78.340	78.340	78.340	69.993	0
2023-06-15	78.340	78.340	78.340	78.340	69.993	1
2023-06-14	78.320	78.320	78.250	78.250	69.912	10,900
2023-06-13	78.110	78.110	78.110	78.110	69.787	0

← NewerPage 14 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-01	6.7035 USD
2024-10-03	5.9915 USD
2023-11-17	2.3942 USD
2022-08-18	9.3281 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.