TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	537.09	548.98	530.54	531.44	452.02	268,300
2022-09-23	545.96	545.96	531.99	540.51	459.73	259,800
2022-09-22	567.06	567.06	550.09	554.70	471.80	255,200
2022-09-21	592.57	595.00	566.85	567.06	482.31	302,900
2022-09-20	590.46	590.46	576.41	584.71	497.33	268,200
2022-09-19	579.59	593.38	579.59	592.04	503.56	264,800
2022-09-16	582.03	582.60	573.01	581.93	494.96	407,800
2022-09-15	597.34	600.27	584.82	587.10	499.36	192,700
2022-09-14	595.39	600.49	585.25	600.14	510.45	207,700
2022-09-13	611.63	613.57	591.19	593.73	505.00	197,500
2022-09-12	622.85	629.91	614.57	628.37	534.46	311,100
2022-09-09	617.60	621.53	612.55	619.92	527.27	221,300
2022-09-08	610.90	616.90	606.19	615.58	523.58	169,100
2022-09-07	600.93	616.85	597.23	614.87	522.98	212,800
2022-09-06	602.34	605.75	595.89	601.39	511.51	193,300
2022-09-02	608.81	613.63	598.60	601.20	511.35	196,100
2022-09-01	594.84	605.69	589.03	605.43	514.95	249,200
2022-08-31	610.00	612.05	598.77	600.39	510.66	287,700
2022-08-30	625.57	626.73	600.84	606.98	516.27	344,300
2022-08-29	623.17	630.54	620.31	622.80	529.72	156,700
2022-08-26	657.74	657.74	630.92	631.02	536.71	179,400
2022-08-25	646.09	654.72	643.52	654.13	556.37	148,600
2022-08-24	640.77	646.23	640.77	643.04	546.94	173,400
2022-08-23	633.42	640.89	632.44	638.77	543.31	302,300
2022-08-22	635.72	639.37	630.09	631.50	537.12	512,800
2022-08-19	649.62	653.89	637.18	646.00	549.46	323,400
2022-08-18	653.21	660.04	647.94	655.50	557.54	246,500
2022-08-17	667.28	673.94	665.81	668.83	553.14	272,400
2022-08-16	675.28	680.00	674.39	677.36	560.19	216,200
2022-08-15	671.59	679.53	670.00	677.01	559.90	191,600
2022-08-12	661.50	677.69	661.13	676.60	559.56	380,400
2022-08-11	673.73	675.71	657.23	661.50	547.08	296,700
2022-08-10	657.66	673.75	654.25	666.06	550.85	406,800
2022-08-09	647.22	652.20	633.49	644.04	532.64	274,100
2022-08-08	642.99	647.71	639.39	641.18	530.27	241,600
2022-08-05	629.91	638.89	629.86	638.30	527.89	198,800
2022-08-04	631.90	637.63	628.90	635.91	525.91	139,000
2022-08-03	629.09	636.22	625.88	633.45	523.88	188,200
2022-08-02	630.00	635.65	625.14	626.21	517.89	245,400
2022-08-01	625.00	631.45	614.89	630.00	521.03	330,300
2022-07-29	608.54	624.85	608.54	622.34	514.69	207,200
2022-07-28	607.89	611.00	596.09	610.27	504.71	317,200
2022-07-27	593.26	603.94	588.00	599.67	495.94	339,300
2022-07-26	586.21	590.43	581.22	586.25	484.84	245,300
2022-07-25	581.12	589.48	580.70	586.12	484.74	150,700
2022-07-22	593.39	598.12	578.59	581.12	480.60	186,300
2022-07-21	583.64	593.22	580.00	590.92	488.71	313,100
2022-07-20	575.65	585.88	568.91	585.10	483.89	265,400
2022-07-19	544.41	575.53	544.41	574.01	474.72	398,500
2022-07-18	548.13	555.60	538.04	541.70	448.00	313,500
2022-07-15	545.88	547.55	536.72	538.16	445.07	199,500
2022-07-14	531.49	539.28	527.54	534.61	442.14	255,900
2022-07-13	529.89	550.09	529.89	541.97	448.22	280,400
2022-07-12	530.62	549.26	530.62	541.73	448.02	327,900
2022-07-11	530.00	535.92	529.53	530.80	438.98	147,700
2022-07-08	536.24	539.11	530.63	536.66	443.83	124,400
2022-07-07	533.98	541.53	532.72	534.57	442.10	195,200
2022-07-06	533.72	537.00	522.86	529.16	437.63	199,800
2022-07-05	529.22	531.10	514.81	527.27	436.07	374,100
2022-07-01	534.31	542.62	530.54	541.69	447.99	226,200

← NewerPage 18 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.