TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	876.99	881.20	861.60	877.82	746.63	185,700
2023-09-08	887.61	888.48	865.00	871.89	741.59	180,600
2023-09-07	883.12	888.05	879.24	887.23	754.63	158,700
2023-09-06	890.81	894.76	881.00	882.98	751.02	229,400
2023-09-05	912.12	912.12	885.76	889.16	756.28	227,600
2023-09-01	909.34	913.79	900.75	911.32	775.12	145,800
2023-08-31	905.41	910.58	901.36	903.85	768.77	272,200
2023-08-30	893.56	909.76	893.56	902.74	767.83	217,600
2023-08-29	877.02	894.10	876.29	893.58	760.04	131,100
2023-08-28	863.87	882.31	863.87	881.50	749.76	137,500
2023-08-25	861.39	870.62	858.45	864.77	735.53	144,400
2023-08-24	862.26	871.94	850.96	859.00	730.62	238,200
2023-08-23	858.50	870.18	855.83	865.61	736.25	125,700
2023-08-22	858.15	861.36	852.95	855.24	727.43	124,800
2023-08-21	857.67	861.25	848.19	852.31	724.93	247,600
2023-08-18	837.30	860.35	834.05	857.13	729.03	282,400
2023-08-17	861.17	862.10	841.88	843.77	717.67	196,300
2023-08-16	861.42	866.71	854.91	855.64	727.77	155,400
2023-08-15	865.00	865.03	848.95	860.55	731.94	211,500
2023-08-14	873.54	876.35	862.82	865.01	735.73	416,400
2023-08-11	880.00	882.53	865.23	873.28	742.77	146,500
2023-08-10	870.40	880.84	870.00	877.77	746.59	256,600
2023-08-09	890.53	890.53	861.36	869.90	739.89	382,100
2023-08-08	927.52	940.00	860.25	888.86	756.02	646,900
2023-08-07	901.00	921.71	899.56	914.18	777.56	326,000
2023-08-04	897.39	914.29	892.44	896.10	762.18	296,900
2023-08-03	882.39	902.78	878.36	895.58	761.74	271,300
2023-08-02	898.02	899.46	886.75	887.36	754.74	159,500
2023-08-01	897.29	907.00	895.71	902.63	767.73	256,700
2023-07-31	885.08	900.00	885.08	899.72	765.26	185,000
2023-07-28	899.99	900.00	878.29	885.13	752.85	235,300
2023-07-27	895.24	896.68	885.80	892.62	759.22	176,300
2023-07-26	892.67	899.07	886.91	891.98	758.67	204,300
2023-07-25	871.13	893.76	867.43	893.74	760.17	244,900
2023-07-24	887.01	890.20	879.80	882.04	750.22	168,500
2023-07-21	893.74	894.50	886.14	887.93	755.23	154,200
2023-07-20	889.95	890.90	885.44	890.34	757.28	253,300
2023-07-19	890.02	899.97	881.43	886.35	753.89	225,200
2023-07-18	886.24	897.78	886.24	896.80	762.77	239,400
2023-07-17	888.75	894.00	886.02	886.25	753.80	208,200
2023-07-14	893.63	893.65	880.42	888.75	755.93	194,000
2023-07-13	886.62	895.25	886.62	893.70	760.14	162,200
2023-07-12	895.60	897.28	884.63	888.03	755.31	297,400
2023-07-11	880.33	893.64	878.58	892.72	759.30	309,400
2023-07-10	880.09	889.42	880.02	881.49	749.75	257,900
2023-07-07	878.59	888.20	875.95	883.08	751.10	204,900
2023-07-06	882.53	890.09	877.00	878.84	747.50	261,600
2023-07-05	889.11	893.12	882.76	886.58	754.08	229,200
2023-07-03	888.93	896.82	884.01	896.45	762.48	90,500
2023-06-30	894.90	899.56	883.50	894.17	760.54	221,000
2023-06-29	874.62	887.10	874.62	886.12	753.69	178,600
2023-06-28	875.42	883.71	869.12	875.42	744.59	228,700
2023-06-27	856.35	873.88	855.66	873.74	743.16	199,600
2023-06-26	849.27	857.15	846.52	855.34	727.51	216,500
2023-06-23	843.73	853.83	843.44	850.26	723.19	419,500
2023-06-22	843.19	858.67	843.19	850.59	723.47	304,300
2023-06-21	820.62	848.10	819.66	847.97	721.24	303,800
2023-06-20	814.21	822.73	813.39	821.56	698.78	373,000
2023-06-16	826.80	830.00	814.40	815.89	693.96	403,200
2023-06-15	805.70	826.04	805.20	824.66	701.42	239,600

← NewerPage 14 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.