TransDigm Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	75.270	75.270	75.270	75.270	67.250	0
2023-03-10	75.270	75.270	75.270	75.270	67.250	5
2023-03-09	79.190	79.190	79.190	79.190	70.752	0
2023-03-08	79.190	79.190	79.190	79.190	70.752	0
2023-03-07	79.190	79.190	79.190	79.190	70.752	0
2023-03-06	79.190	79.190	79.190	79.190	70.752	10,170
2023-03-03	79.050	79.620	79.050	79.500	71.029	49,182
2023-03-02	72.300	72.300	72.300	72.300	64.596	0
2023-03-01	72.300	72.300	72.300	72.300	64.596	0
2023-02-28	72.300	72.300	72.300	72.300	64.596	0
2023-02-27	72.300	72.300	72.300	72.300	64.596	0
2023-02-24	72.300	72.300	72.300	72.300	64.596	0
2023-02-23	72.300	72.300	72.300	72.300	64.596	0
2023-02-22	72.300	72.300	72.300	72.300	64.596	0
2023-02-17	72.300	72.300	72.300	72.300	64.596	0
2023-02-16	72.300	72.300	72.300	72.300	64.596	0
2023-02-15	72.300	72.300	72.300	72.300	64.596	0
2023-02-14	72.300	72.300	72.300	72.300	64.596	0
2023-02-13	72.300	72.300	72.300	72.300	64.596	0
2023-02-10	72.300	72.300	72.300	72.300	64.596	0
2023-02-08	72.300	72.300	72.300	72.300	64.596	0
2023-02-07	72.300	72.300	72.300	72.300	64.596	0
2023-02-06	72.300	72.300	72.300	72.300	64.596	0
2023-02-03	72.300	72.300	72.300	72.300	64.596	0
2023-02-02	72.300	72.300	72.300	72.300	64.596	0
2023-02-01	72.300	72.300	72.300	72.300	64.596	0
2023-01-31	72.300	72.300	72.300	72.300	64.596	0
2023-01-30	72.300	72.300	72.300	72.300	64.596	5
2023-01-27	72.320	72.320	72.320	72.320	64.614	7,160
2023-01-26	71.050	71.050	71.050	71.050	63.479	0
2023-01-25	71.050	71.050	71.050	71.050	63.479	0
2023-01-24	71.050	71.050	71.050	71.050	63.479	0
2023-01-23	71.050	71.050	71.050	71.050	63.479	43
2023-01-20	68.860	68.860	68.860	68.860	61.523	0
2023-01-19	68.860	68.860	68.860	68.860	61.523	1
2023-01-18	69.520	69.520	69.520	69.520	62.112	5
2023-01-17	69.420	69.510	69.420	69.510	62.103	2
2023-01-16	63.760	63.760	63.760	63.760	56.966	0
2023-01-13	63.760	63.760	63.760	63.760	56.966	0
2023-01-12	63.760	63.760	63.760	63.760	56.966	0
2023-01-11	63.760	63.760	63.760	63.760	56.966	0
2023-01-10	63.760	63.760	63.760	63.760	56.966	0
2023-01-09	63.760	63.760	63.760	63.760	56.966	0
2023-01-06	63.760	63.760	63.760	63.760	56.966	0
2023-01-05	63.760	63.760	63.760	63.760	56.966	0
2023-01-04	63.760	63.760	63.760	63.760	56.966	0
2023-01-03	63.760	63.760	63.760	63.760	56.966	0
2023-01-02	63.760	63.760	63.760	63.760	56.966	0
2022-12-29	63.760	63.760	63.760	63.760	56.966	0
2022-12-28	63.760	63.760	63.760	63.760	56.966	0
2022-12-27	63.760	63.760	63.760	63.760	56.966	0
2022-12-26	63.760	63.760	63.760	63.760	56.966	0
2022-12-23	63.900	63.900	63.760	63.760	56.966	3
2022-12-22	66.170	66.170	66.170	66.170	59.119	0
2022-12-21	66.170	66.170	66.170	66.170	59.119	0
2022-12-20	66.170	66.170	66.170	66.170	59.119	0
2022-12-19	66.170	66.170	66.170	66.170	59.119	0
2022-12-16	66.170	66.170	66.170	66.170	59.119	0
2022-12-15	66.170	66.170	66.170	66.170	59.119	0
2022-12-14	66.170	66.170	66.170	66.170	59.119	0

← NewerPage 16 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.