TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	1,178.00	1,188.00	1,169.94	1,183.27	1,043.43	196,400
2024-02-29	1,170.82	1,179.26	1,164.14	1,177.74	1,038.56	314,600
2024-02-28	1,174.00	1,177.10	1,165.38	1,172.00	1,033.50	286,800
2024-02-27	1,186.30	1,187.76	1,161.65	1,174.22	1,035.45	194,300
2024-02-26	1,203.33	1,206.85	1,186.68	1,187.40	1,047.08	168,100
2024-02-23	1,193.39	1,207.58	1,192.78	1,199.89	1,058.09	163,600
2024-02-22	1,165.00	1,195.47	1,164.42	1,192.95	1,051.97	261,900
2024-02-21	1,159.33	1,165.08	1,155.83	1,164.35	1,026.75	183,100
2024-02-20	1,146.44	1,163.48	1,142.00	1,159.01	1,022.04	227,000
2024-02-16	1,159.62	1,165.00	1,144.68	1,146.39	1,010.91	197,300
2024-02-15	1,150.00	1,159.39	1,136.80	1,157.79	1,020.97	233,000
2024-02-14	1,135.38	1,147.60	1,128.51	1,147.13	1,011.57	219,100
2024-02-13	1,100.86	1,123.44	1,100.86	1,122.26	989.63	270,200
2024-02-12	1,119.09	1,119.09	1,104.05	1,109.17	978.09	219,900
2024-02-09	1,132.08	1,139.98	1,115.87	1,119.89	987.54	283,100
2024-02-08	1,153.22	1,155.24	1,108.90	1,128.57	995.20	442,600
2024-02-07	1,140.36	1,150.15	1,140.36	1,147.01	1,011.46	369,100
2024-02-06	1,141.67	1,142.55	1,127.83	1,140.60	1,005.81	287,100
2024-02-05	1,119.73	1,139.82	1,119.12	1,135.08	1,000.94	230,800
2024-02-02	1,114.74	1,129.42	1,111.68	1,123.76	990.96	188,100
2024-02-01	1,099.46	1,116.93	1,095.72	1,113.68	982.07	228,100
2024-01-31	1,087.57	1,100.00	1,086.37	1,092.68	963.55	312,000
2024-01-30	1,081.49	1,089.50	1,078.54	1,085.94	957.61	174,100
2024-01-29	1,086.16	1,088.41	1,070.03	1,081.73	953.89	145,400
2024-01-26	1,082.32	1,089.96	1,070.82	1,082.48	954.56	244,500
2024-01-25	1,065.79	1,080.95	1,063.53	1,078.87	951.37	260,700
2024-01-24	1,073.28	1,076.94	1,058.94	1,059.92	934.66	144,700
2024-01-23	1,070.63	1,077.54	1,068.76	1,071.85	945.18	153,800
2024-01-22	1,058.35	1,074.25	1,058.35	1,072.21	945.50	200,100
2024-01-19	1,058.40	1,059.95	1,048.06	1,057.13	932.20	171,200
2024-01-18	1,035.71	1,053.64	1,032.43	1,053.00	928.56	201,300
2024-01-17	1,025.01	1,040.67	1,025.01	1,031.75	909.82	149,800
2024-01-16	1,029.16	1,033.65	1,017.80	1,027.32	905.91	194,000
2024-01-12	1,027.12	1,033.81	1,018.84	1,032.83	910.77	146,200
2024-01-11	1,015.00	1,022.98	1,004.25	1,019.82	899.30	188,800
2024-01-10	1,005.81	1,017.21	1,002.81	1,015.00	895.05	205,800
2024-01-09	988.94	1,002.85	985.29	1,000.12	881.93	210,700
2024-01-08	975.00	997.81	975.00	997.18	879.34	257,700
2024-01-05	977.48	986.76	976.01	978.61	862.96	217,900
2024-01-04	977.89	994.18	974.05	975.53	860.24	207,100
2024-01-03	987.78	993.40	972.08	972.61	857.67	271,500
2024-01-02	1,005.64	1,013.50	989.31	992.20	874.94	245,600
2023-12-29	1,015.00	1,018.50	1,008.01	1,011.60	892.05	161,200
2023-12-28	998.71	1,014.31	998.71	1,012.79	893.10	118,900
2023-12-27	1,006.30	1,012.44	1,004.28	1,007.99	888.87	148,300
2023-12-26	1,000.21	1,012.65	998.21	1,008.97	889.73	119,300
2023-12-22	997.09	1,005.91	996.46	1,000.42	882.19	144,100
2023-12-21	992.69	995.02	981.51	994.12	876.64	141,100
2023-12-20	991.94	995.81	981.62	981.64	865.63	141,000
2023-12-19	992.63	1,004.20	992.63	998.39	880.40	131,700
2023-12-18	991.19	996.81	985.88	989.89	872.91	138,300
2023-12-15	978.07	994.50	978.07	985.59	869.12	485,800
2023-12-14	1,011.90	1,014.03	975.34	987.00	870.36	328,700
2023-12-13	1,001.26	1,015.72	998.54	1,011.36	891.84	228,300
2023-12-12	996.10	1,001.37	992.60	1,000.39	882.17	209,500
2023-12-11	982.65	994.69	982.65	992.52	875.23	145,300
2023-12-08	973.70	986.15	971.94	983.92	867.64	144,900
2023-12-07	966.38	976.00	965.69	972.96	857.98	210,000
2023-12-06	962.42	970.94	958.73	963.51	849.64	134,200
2023-12-05	962.43	967.38	950.94	955.51	842.59	140,100

← NewerPage 12 of 21 · 1,255 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.