TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	602.72	611.18	602.35	610.16	518.97	266,100
2022-12-19	605.08	611.50	599.52	602.05	512.07	217,200
2022-12-16	604.89	614.86	599.42	605.73	515.20	424,300
2022-12-15	621.18	621.18	608.28	612.15	520.66	264,300
2022-12-14	624.81	635.67	623.26	628.01	534.15	447,000
2022-12-13	635.00	636.82	623.05	626.59	532.95	434,300
2022-12-12	612.06	618.08	609.17	618.02	525.66	261,500
2022-12-09	611.79	618.68	609.70	609.70	518.58	181,700
2022-12-08	618.25	631.44	611.58	614.47	522.64	328,200
2022-12-07	607.61	614.98	604.44	609.69	518.57	305,700
2022-12-06	618.98	618.98	601.91	607.45	516.67	166,500
2022-12-05	615.49	622.02	611.92	616.85	524.66	216,400
2022-12-02	609.02	626.49	607.63	621.82	528.89	475,200
2022-12-01	630.22	638.00	626.89	634.64	539.79	244,200
2022-11-30	610.15	629.23	602.04	628.50	534.57	464,600
2022-11-29	606.09	612.79	604.93	609.88	518.73	214,400
2022-11-28	619.23	620.94	602.73	606.09	515.51	312,700
2022-11-25	639.61	639.61	632.27	636.54	541.41	74,300
2022-11-23	629.80	643.20	625.51	639.04	543.54	216,100
2022-11-22	619.62	631.98	616.92	629.36	535.30	274,000
2022-11-21	615.42	621.75	614.52	616.39	524.27	194,500
2022-11-18	610.62	621.54	609.12	620.61	527.86	223,900
2022-11-17	602.57	612.49	598.00	602.08	512.10	186,100
2022-11-16	617.00	617.69	606.92	612.57	521.02	299,300
2022-11-15	627.81	628.69	611.88	618.01	525.65	401,800
2022-11-14	621.51	626.23	615.24	616.14	524.06	273,700
2022-11-11	646.52	646.52	623.00	626.25	532.66	325,200
2022-11-10	619.99	648.40	610.11	640.02	544.37	666,700
2022-11-09	593.04	594.49	581.78	582.80	495.70	390,400
2022-11-08	588.68	598.33	583.19	594.08	505.30	241,300
2022-11-07	585.54	586.82	574.44	584.88	497.47	275,700
2022-11-04	574.02	584.36	563.98	579.61	492.99	344,300
2022-11-03	549.83	568.09	545.29	563.10	478.95	266,400
2022-11-02	569.52	578.26	556.75	557.71	474.36	225,500
2022-11-01	582.00	586.39	574.79	575.52	489.51	163,700
2022-10-31	578.62	581.70	572.79	575.76	489.71	194,900
2022-10-28	567.24	583.34	560.56	581.55	494.64	223,500
2022-10-27	557.56	571.39	557.56	564.35	480.01	221,800
2022-10-26	559.21	571.76	552.25	554.82	471.90	220,100
2022-10-25	538.90	555.75	538.90	555.04	472.09	268,700
2022-10-24	542.85	547.00	536.34	542.58	461.49	188,300
2022-10-21	528.80	539.56	521.43	537.88	457.49	293,600
2022-10-20	539.37	543.28	528.26	531.02	451.66	198,200
2022-10-19	536.20	546.25	530.63	541.50	460.57	293,600
2022-10-18	541.09	547.45	536.34	540.21	459.48	331,100
2022-10-17	525.00	532.70	524.30	525.61	447.06	252,100
2022-10-14	526.83	529.67	510.01	514.28	437.42	236,700
2022-10-13	499.63	525.11	499.63	521.71	443.74	317,600
2022-10-12	526.14	526.14	509.23	509.83	433.64	399,300
2022-10-11	533.77	533.77	517.82	522.59	444.49	312,500
2022-10-10	539.59	543.54	528.51	531.52	452.08	212,400
2022-10-07	540.09	540.63	528.16	533.48	453.75	215,600
2022-10-06	545.06	554.78	545.06	547.00	465.25	187,600
2022-10-05	553.19	557.71	547.91	551.75	469.29	253,700
2022-10-04	556.02	566.15	554.65	563.52	479.30	268,200
2022-10-03	533.68	545.89	523.10	542.35	461.30	220,200
2022-09-30	526.79	536.17	523.78	524.82	446.39	340,000
2022-09-29	532.34	535.99	523.21	530.40	451.13	223,500
2022-09-28	536.98	544.22	528.45	540.24	459.50	318,000
2022-09-27	540.64	546.20	530.37	531.83	452.35	355,400

← NewerPage 17 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.