TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	805.38	812.75	803.21	810.86	689.68	216,500
2023-06-13	808.87	812.60	799.63	802.97	682.97	197,400
2023-06-12	802.30	807.52	794.97	806.40	685.88	178,100
2023-06-09	808.37	809.77	794.72	800.01	680.45	167,300
2023-06-08	800.00	808.50	800.00	807.00	686.39	139,100
2023-06-07	799.50	808.55	796.06	805.76	685.34	218,000
2023-06-06	790.47	797.65	788.39	795.42	676.55	241,300
2023-06-05	796.90	796.90	782.45	788.15	670.36	191,000
2023-06-02	783.77	802.08	779.34	793.82	675.18	284,100
2023-06-01	775.63	782.89	775.38	778.15	661.86	239,800
2023-05-31	777.90	779.80	768.23	773.65	658.03	507,000
2023-05-30	790.00	793.90	778.47	780.46	663.82	202,600
2023-05-26	787.50	799.05	787.50	792.49	674.05	206,200
2023-05-25	785.93	791.56	779.17	786.71	669.14	341,300
2023-05-24	775.24	784.80	768.05	779.63	663.11	328,700
2023-05-23	800.20	802.61	782.33	783.22	666.17	400,000
2023-05-22	822.58	826.30	807.34	807.90	687.16	247,500
2023-05-19	831.58	831.58	820.06	822.51	699.59	285,900
2023-05-18	819.88	828.93	815.24	826.05	702.60	228,600
2023-05-17	815.15	826.28	812.49	819.92	697.38	235,100
2023-05-16	810.00	824.59	805.40	807.07	686.45	313,400
2023-05-15	799.95	808.82	796.36	808.14	687.36	269,000
2023-05-12	800.00	803.28	783.80	795.59	676.69	184,700
2023-05-11	804.53	809.87	791.78	796.88	677.79	223,000
2023-05-10	815.00	816.94	804.68	810.14	689.07	445,100
2023-05-09	780.00	815.85	766.00	808.41	687.59	625,900
2023-05-08	770.59	776.26	768.40	772.30	656.88	367,700
2023-05-05	766.12	770.24	762.09	767.19	652.53	281,700
2023-05-04	767.08	767.08	750.86	759.99	646.41	355,000
2023-05-03	772.72	779.45	766.29	769.22	654.26	342,600
2023-05-02	768.43	772.96	754.56	771.90	656.54	287,400
2023-05-01	765.00	778.12	764.39	769.19	654.24	247,700
2023-04-28	753.62	765.69	753.62	765.00	650.67	167,800
2023-04-27	751.32	759.66	745.65	759.14	645.69	216,400
2023-04-26	752.30	755.93	741.74	742.92	631.89	291,300
2023-04-25	760.94	762.55	751.62	754.00	641.32	254,700
2023-04-24	766.39	769.52	764.28	765.25	650.88	232,800
2023-04-21	767.95	767.95	759.43	764.47	650.22	240,500
2023-04-20	756.89	765.76	754.02	763.00	648.97	207,800
2023-04-19	761.11	766.61	758.37	760.64	646.96	200,100
2023-04-18	757.43	763.30	757.16	762.43	648.49	240,900
2023-04-17	752.13	757.67	749.44	754.44	641.69	133,400
2023-04-14	748.06	755.95	748.06	751.83	639.47	234,900
2023-04-13	748.21	755.23	742.24	753.72	641.08	251,000
2023-04-12	744.84	749.85	740.06	745.43	634.03	157,300
2023-04-11	737.04	740.48	733.65	738.82	628.40	182,800
2023-04-10	720.24	735.05	714.98	733.91	624.23	180,500
2023-04-06	721.54	726.86	719.56	724.32	616.07	175,900
2023-04-05	728.87	733.46	722.33	722.62	614.62	222,800
2023-04-04	744.34	744.46	732.92	735.64	625.70	156,400
2023-04-03	739.51	749.21	738.37	745.76	634.31	194,700
2023-03-31	739.22	742.00	732.26	737.05	626.90	290,300
2023-03-30	736.04	738.06	731.34	734.87	625.04	179,200
2023-03-29	721.33	732.98	721.33	732.25	622.82	233,300
2023-03-28	711.69	720.37	711.69	719.79	612.22	160,300
2023-03-27	712.69	718.65	707.40	713.67	607.01	212,600
2023-03-24	692.03	707.48	689.66	703.89	598.69	304,600
2023-03-23	708.07	714.43	698.41	701.25	596.45	202,900
2023-03-22	717.30	722.02	704.62	704.88	599.54	208,200
2023-03-21	715.09	723.75	710.99	716.46	609.39	316,000

← NewerPage 15 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.