TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	697.48	701.73	692.82	699.97	595.36	387,500
2023-03-17	705.76	705.76	687.59	690.90	587.65	571,000
2023-03-16	689.81	714.03	686.85	712.24	605.80	331,700
2023-03-15	711.14	712.95	686.46	697.13	592.94	445,200
2023-03-14	717.11	737.57	717.11	728.20	619.37	393,100
2023-03-13	703.35	711.16	696.56	702.66	597.65	480,400
2023-03-10	740.99	740.99	711.14	717.12	609.95	459,500
2023-03-09	769.13	769.13	740.66	741.55	630.73	284,200
2023-03-08	764.58	769.08	755.67	764.49	650.24	201,400
2023-03-07	769.33	772.01	761.93	762.80	648.80	215,400
2023-03-06	766.24	771.34	765.45	770.15	655.05	212,800
2023-03-03	760.42	768.54	757.55	767.22	652.56	239,800
2023-03-02	748.99	759.86	745.32	759.06	645.62	174,900
2023-03-01	743.07	756.70	743.07	750.94	638.71	196,900
2023-02-28	748.60	755.14	743.22	743.87	632.70	376,600
2023-02-27	745.74	748.73	741.35	747.40	635.70	429,500
2023-02-24	736.46	742.25	729.44	741.85	630.98	181,300
2023-02-23	741.69	747.10	736.00	746.30	634.77	314,500
2023-02-22	739.86	746.18	736.82	740.99	630.25	212,200
2023-02-21	741.04	741.84	734.63	737.20	627.03	268,800
2023-02-17	743.35	745.74	734.07	743.97	632.78	316,300
2023-02-16	740.00	756.16	738.91	748.67	636.78	498,000
2023-02-15	749.32	768.63	749.32	768.16	653.36	428,100
2023-02-14	737.14	758.31	737.14	755.68	642.74	339,900
2023-02-13	731.00	741.60	726.90	740.51	629.84	723,500
2023-02-10	745.15	751.00	729.78	730.47	621.30	719,100
2023-02-09	757.61	766.71	746.37	746.98	635.34	636,500
2023-02-08	746.19	758.43	742.56	754.30	641.57	460,200
2023-02-07	738.00	744.00	717.62	742.50	631.53	577,000
2023-02-06	710.55	720.63	705.62	720.35	612.69	414,300
2023-02-03	704.25	713.86	704.25	713.50	606.87	261,100
2023-02-02	730.00	733.47	707.00	711.84	605.46	496,000
2023-02-01	713.45	729.49	713.43	728.15	619.33	290,600
2023-01-31	706.59	718.18	704.21	717.75	610.48	286,100
2023-01-30	708.82	712.34	702.50	707.25	601.55	300,600
2023-01-27	706.04	717.00	704.54	710.69	604.48	363,300
2023-01-26	703.50	710.21	695.53	710.14	604.01	343,100
2023-01-25	686.44	701.23	683.91	700.50	595.81	275,800
2023-01-24	678.53	696.42	677.56	694.25	590.49	304,300
2023-01-23	673.03	686.74	671.93	685.00	582.63	433,200
2023-01-20	664.75	673.33	661.08	672.65	572.12	427,900
2023-01-19	666.92	671.17	659.59	660.24	561.57	292,300
2023-01-18	685.35	689.55	671.48	672.11	571.66	329,200
2023-01-17	685.00	691.00	678.72	680.35	578.67	384,600
2023-01-13	676.96	685.71	673.11	683.88	581.67	347,300
2023-01-12	674.96	682.50	669.86	680.20	578.54	432,500
2023-01-11	660.00	673.94	659.91	673.83	573.13	535,000
2023-01-10	647.25	658.81	645.06	658.80	560.34	268,700
2023-01-09	653.63	658.13	648.33	650.82	553.56	248,600
2023-01-06	640.00	652.51	638.78	649.03	552.03	282,000
2023-01-05	629.61	637.22	627.39	636.46	541.34	272,600
2023-01-04	627.15	638.42	627.15	633.56	538.87	275,700
2023-01-03	633.04	633.93	623.58	625.77	532.25	216,100
2022-12-30	622.57	629.85	622.51	629.65	535.55	164,600
2022-12-29	625.88	632.75	625.27	628.40	534.49	190,700
2022-12-28	624.86	629.25	618.82	621.70	528.79	245,700
2022-12-27	624.02	630.83	620.40	626.45	532.83	184,200
2022-12-23	619.07	623.47	615.57	620.32	527.61	153,500
2022-12-22	620.69	621.96	604.84	619.05	526.53	296,200
2022-12-21	614.85	627.66	614.85	627.64	533.84	241,800

← NewerPage 16 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.