TransDigm Group Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	281.70	281.70	281.70	281.70	48.971	0
2022-06-22	281.70	281.70	281.70	281.70	48.971	0
2022-06-21	281.70	281.70	281.70	281.70	48.971	0
2022-06-20	281.70	281.70	281.70	281.70	48.971	0
2022-06-17	281.70	281.70	281.70	281.70	48.971	0
2022-06-15	281.70	281.70	281.70	281.70	48.971	0
2022-06-14	281.70	281.70	281.70	281.70	48.971	0
2022-06-13	284.51	285.36	281.70	281.70	48.971	2,800
2022-06-10	298.55	298.55	298.55	298.55	51.900	0
2022-06-09	297.60	299.15	297.60	298.55	51.900	5,500
2022-06-08	301.00	301.02	300.70	300.70	52.274	10,230
2022-06-07	285.42	285.42	285.42	285.42	49.617	0
2022-06-06	285.42	285.42	285.42	285.42	49.617	0
2022-06-03	285.42	285.42	285.42	285.42	49.617	0
2022-06-02	285.42	285.42	285.42	285.42	49.617	0
2022-06-01	285.42	285.42	285.42	285.42	49.617	0
2022-05-31	285.70	285.70	285.42	285.42	49.617	17,500
2022-05-30	287.19	287.19	287.19	287.19	49.925	0
2022-05-27	287.19	287.19	287.19	287.19	49.925	0
2022-05-26	287.19	287.19	287.19	287.19	49.925	9,740
2022-05-25	276.00	276.00	276.00	276.00	47.980	0
2022-05-24	276.00	276.00	276.00	276.00	47.980	0
2022-05-23	276.00	276.00	276.00	276.00	47.980	0
2022-05-20	276.00	276.00	276.00	276.00	47.980	0
2022-05-19	276.00	276.00	276.00	276.00	47.980	0
2022-05-18	276.00	276.00	276.00	276.00	47.980	0
2022-05-17	276.00	276.00	276.00	276.00	47.980	200
2022-05-16	281.67	281.67	281.67	281.67	48.966	0
2022-05-13	291.76	291.76	281.67	281.67	48.966	61,375
2022-05-12	290.50	290.50	290.50	290.50	50.501	0
2022-05-11	290.50	290.50	290.50	290.50	50.501	0
2022-05-10	290.50	290.50	290.50	290.50	50.501	75
2022-05-09	302.36	302.36	302.36	302.36	52.562	0
2022-05-06	302.36	302.36	302.36	302.36	52.562	0
2022-05-05	302.36	302.36	302.36	302.36	52.562	0
2022-05-04	302.36	302.36	302.36	302.36	52.562	21,575
2022-05-03	295.75	295.75	295.75	295.75	51.413	0
2022-05-02	295.75	295.75	295.75	295.75	51.413	0
2022-04-29	295.75	295.75	295.75	295.75	51.413	23,300
2022-04-28	306.90	306.90	306.90	306.90	53.352	0
2022-04-27	306.90	306.90	306.90	306.90	53.352	5
2022-04-26	307.90	307.90	307.90	307.90	53.525	250
2022-04-25	306.36	309.00	306.36	309.00	53.717	150
2022-04-22	302.62	302.62	302.62	302.62	52.608	1,500
2022-04-20	298.18	298.18	297.90	297.90	51.787	6,610
2022-04-19	305.43	305.43	305.43	305.43	53.096	0
2022-04-18	305.43	305.43	305.43	305.43	53.096	0
2022-04-14	305.43	305.43	305.43	305.43	53.096	0
2022-04-13	305.43	305.43	305.43	305.43	53.096	0
2022-04-12	305.43	305.43	305.43	305.43	53.096	0
2022-04-11	305.43	305.43	305.43	305.43	53.096	0
2022-04-08	305.43	305.43	305.43	305.43	53.096	0
2022-04-07	305.43	305.43	305.43	305.43	53.096	0
2022-04-06	305.43	305.43	305.43	305.43	53.096	1,000
2022-04-05	309.30	309.30	309.30	309.30	53.769	0
2022-04-04	309.30	309.30	309.30	309.30	53.769	0
2022-04-01	309.30	309.30	309.30	309.30	53.769	375
2022-03-31	318.50	318.50	318.50	318.50	55.368	110
2022-03-30	330.88	330.88	330.88	330.88	57.520	0
2022-03-29	330.88	330.88	330.88	330.88	57.520	0

← NewerPage 19 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.