TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	963.60	969.53	957.70	967.38	853.06	168,700
2023-12-01	958.92	974.75	956.45	970.27	855.61	162,100
2023-11-30	956.54	963.78	949.99	962.87	849.08	279,300
2023-11-29	958.49	959.64	950.62	952.82	840.22	124,600
2023-11-28	979.40	980.00	954.52	956.18	843.18	253,600
2023-11-27	966.59	980.00	966.59	976.58	861.17	167,100
2023-11-24	967.89	976.36	962.59	970.73	856.01	43,000
2023-11-22	969.22	979.71	966.28	970.20	855.54	138,500
2023-11-21	962.53	974.80	961.28	971.03	856.28	237,700
2023-11-20	964.23	969.03	958.05	964.36	850.39	261,100
2023-11-17	958.23	961.40	951.19	957.63	844.46	291,000
2023-11-16	995.62	997.83	980.55	986.95	839.45	303,100
2023-11-15	995.30	998.58	987.90	994.16	845.58	320,600
2023-11-14	1,004.14	1,013.08	994.93	996.74	847.78	335,600
2023-11-13	990.00	995.36	980.24	993.15	844.72	308,800
2023-11-10	985.33	996.25	973.22	992.50	844.17	356,100
2023-11-09	945.00	990.10	935.84	973.07	827.65	654,100
2023-11-08	895.12	897.85	886.76	895.21	761.42	280,100
2023-11-07	886.84	896.23	879.35	892.82	759.39	276,200
2023-11-06	882.56	889.34	874.95	888.74	755.92	212,300
2023-11-03	875.56	890.28	875.56	882.08	750.25	215,700
2023-11-02	838.89	870.46	838.48	869.73	739.75	338,800
2023-11-01	831.27	831.27	818.12	828.34	704.55	261,500
2023-10-31	821.37	833.90	817.62	828.09	704.33	360,100
2023-10-30	825.60	827.76	816.97	819.67	697.17	337,500
2023-10-27	817.27	820.95	811.42	819.05	696.64	222,600
2023-10-26	822.44	832.88	816.92	818.00	695.75	221,100
2023-10-25	829.39	837.59	814.76	818.28	695.99	150,300
2023-10-24	837.34	839.20	826.28	831.07	706.87	137,800
2023-10-23	821.99	832.08	817.36	826.50	702.98	161,900
2023-10-20	830.70	832.00	818.99	822.76	699.80	184,600
2023-10-19	839.19	849.15	828.82	830.62	706.48	170,600
2023-10-18	858.31	859.00	839.97	841.91	716.09	246,200
2023-10-17	860.14	873.17	855.01	863.18	734.18	177,400
2023-10-16	866.00	873.71	860.09	863.91	734.80	225,300
2023-10-13	861.98	868.48	848.47	857.09	729.00	228,200
2023-10-12	872.31	872.31	851.87	858.31	730.04	209,300
2023-10-11	856.84	871.80	856.84	869.00	739.13	252,300
2023-10-10	871.44	878.82	861.65	866.18	736.73	247,100
2023-10-09	857.64	868.13	850.64	867.06	737.48	259,700
2023-10-06	833.76	851.83	828.55	850.08	723.04	312,900
2023-10-05	823.55	844.03	815.94	838.93	713.55	435,600
2023-10-04	810.29	822.90	805.40	821.65	698.86	207,100
2023-10-03	817.90	823.12	802.46	812.25	690.86	320,700
2023-10-02	841.11	841.88	817.62	824.38	701.18	251,800
2023-09-29	854.05	856.03	837.82	843.13	717.12	258,700
2023-09-28	855.61	861.86	847.00	848.37	721.58	255,000
2023-09-27	845.73	854.21	840.90	851.82	724.52	127,600
2023-09-26	848.19	849.20	842.15	842.68	716.74	260,300
2023-09-25	842.62	854.69	838.10	851.21	724.00	107,000
2023-09-22	845.57	853.50	842.84	847.36	720.72	146,500
2023-09-21	850.70	853.77	840.00	842.83	716.87	227,200
2023-09-20	875.88	880.48	854.33	854.35	726.67	150,400
2023-09-19	869.01	875.00	861.61	870.59	740.48	123,000
2023-09-18	865.71	877.51	865.60	870.09	740.06	184,900
2023-09-15	871.00	876.06	863.04	864.70	735.47	818,100
2023-09-14	870.00	877.76	865.25	874.12	743.48	192,300
2023-09-13	871.43	877.84	860.41	867.15	737.56	191,800
2023-09-12	873.94	881.02	871.28	872.06	741.73	175,000
2023-09-11	876.99	881.20	861.60	877.82	746.63	185,700

← NewerPage 13 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.