TransDigm Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	66.170	66.170	66.170	66.170	59.119	0
2022-12-12	66.170	66.170	66.170	66.170	59.119	1
2022-12-09	64.560	64.560	64.360	64.560	57.681	7,150
2022-12-08	64.700	64.700	64.690	64.690	57.797	200
2022-12-07	67.280	67.280	67.280	67.280	60.111	0
2022-12-06	67.280	67.280	67.280	67.280	60.111	2
2022-12-05	64.970	64.970	64.970	64.970	58.047	29,670
2022-12-02	64.986	64.986	64.986	64.986	58.062	0
2022-12-01	64.986	64.986	64.986	64.986	58.062	0
2022-11-30	64.986	64.986	64.986	64.986	58.062	0
2022-11-29	64.986	64.986	64.986	64.986	58.062	0
2022-11-28	64.986	64.986	64.986	64.986	58.062	0
2022-11-25	64.986	64.986	64.986	64.986	58.062	0
2022-11-24	64.986	64.986	64.986	64.986	58.062	0
2022-11-23	64.986	64.986	64.986	64.986	58.062	0
2022-11-22	64.986	64.986	64.986	64.986	58.062	0
2022-11-21	64.986	64.986	64.986	64.986	58.062	0
2022-11-18	324.93	324.93	324.93	324.93	58.062	0
2022-11-17	324.93	324.93	324.93	324.93	58.062	0
2022-11-16	324.93	324.93	324.93	324.93	58.062	30
2022-11-14	338.80	338.80	338.80	338.80	60.540	0
2022-11-11	338.80	338.80	338.80	338.80	60.540	11,050
2022-11-10	303.15	303.15	303.15	303.15	54.170	0
2022-11-09	303.15	303.15	303.15	303.15	54.170	1,750
2022-11-08	289.45	289.45	289.45	289.45	51.722	0
2022-11-07	289.45	289.45	289.45	289.45	51.722	0
2022-11-04	289.45	289.45	289.45	289.45	51.722	0
2022-11-03	289.45	289.45	289.45	289.45	51.722	12,000
2022-11-01	286.58	286.58	286.58	286.58	51.209	0
2022-10-31	286.58	286.58	286.58	286.58	51.209	0
2022-10-28	286.58	286.58	286.58	286.58	51.209	0
2022-10-27	286.58	286.58	286.58	286.58	51.209	0
2022-10-26	286.58	286.58	286.58	286.58	51.209	0
2022-10-25	286.58	286.58	286.58	286.58	51.209	0
2022-10-24	286.58	286.58	286.58	286.58	51.209	0
2022-10-21	286.58	286.58	286.58	286.58	51.209	0
2022-10-20	286.58	286.58	286.58	286.58	51.209	0
2022-10-19	286.58	286.58	286.58	286.58	51.209	0
2022-10-18	286.58	286.58	286.58	286.58	51.209	0
2022-10-17	286.58	286.58	286.58	286.58	51.209	0
2022-10-14	286.58	286.58	286.58	286.58	51.209	0
2022-10-13	286.58	286.58	286.58	286.58	51.209	0
2022-10-11	286.58	286.58	286.58	286.58	51.209	0
2022-10-10	286.58	286.58	286.58	286.58	51.209	0
2022-10-07	286.58	286.58	286.58	286.58	51.209	0
2022-10-06	286.58	286.58	286.58	286.58	51.209	0
2022-10-05	286.58	286.58	286.58	286.58	51.209	10,900
2022-10-04	281.62	281.62	281.62	281.62	50.323	0
2022-10-03	281.62	281.62	281.62	281.62	50.323	0
2022-09-30	281.62	281.62	281.62	281.62	50.323	0
2022-09-29	281.62	281.62	281.62	281.62	50.323	0
2022-09-28	281.62	281.62	281.62	281.62	50.323	0
2022-09-27	281.62	281.62	281.62	281.62	50.323	0
2022-09-26	281.62	281.62	281.62	281.62	50.323	0
2022-09-23	280.00	281.93	280.00	281.62	50.323	25,950
2022-09-22	304.68	304.68	304.68	304.68	54.443	0
2022-09-21	304.68	304.68	304.68	304.68	54.443	0
2022-09-20	304.68	304.68	304.68	304.68	54.443	0
2022-09-19	304.74	304.74	304.68	304.68	54.443	25,050
2022-09-16	306.03	306.03	306.03	306.03	54.684	7,800

← NewerPage 17 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.