TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	519.98	539.72	515.05	536.67	443.84	341,600
2022-06-29	534.73	537.94	519.46	525.58	434.67	313,900
2022-06-28	538.65	551.67	532.06	532.60	440.47	301,300
2022-06-27	541.00	542.67	529.19	533.80	441.47	284,800
2022-06-24	525.00	539.17	525.00	538.75	445.56	478,300
2022-06-23	527.45	527.45	513.46	518.83	429.09	251,300
2022-06-22	513.84	535.17	513.84	525.57	434.66	373,500
2022-06-21	525.35	528.71	517.33	523.66	433.08	363,300
2022-06-17	500.48	523.92	500.08	516.02	426.76	770,400
2022-06-16	536.24	540.56	510.99	513.69	424.83	442,000
2022-06-15	536.20	554.13	532.77	547.79	453.04	381,200
2022-06-14	549.98	549.98	522.13	527.65	436.38	537,400
2022-06-13	565.00	565.00	542.07	545.52	451.16	376,000
2022-06-10	593.88	598.63	580.04	581.13	480.61	296,700
2022-06-09	614.77	614.77	605.70	607.90	502.75	208,500
2022-06-08	627.04	627.82	614.86	616.72	510.04	258,100
2022-06-07	618.64	633.34	618.25	632.91	523.43	211,400
2022-06-06	625.29	628.44	615.30	624.39	516.39	225,900
2022-06-03	609.65	617.97	605.39	616.35	509.74	160,400
2022-06-02	602.20	616.82	598.51	616.28	509.68	259,700
2022-06-01	607.64	608.24	588.11	600.09	496.29	266,700
2022-05-31	603.41	608.00	594.59	605.37	500.66	547,400
2022-05-27	602.56	614.15	601.43	612.27	506.36	357,200
2022-05-26	597.50	607.17	594.00	599.75	496.01	444,500
2022-05-25	578.74	593.83	573.88	593.00	490.43	600,000
2022-05-24	573.38	582.16	561.50	579.59	479.34	641,900
2022-05-23	555.74	567.73	552.38	565.16	467.40	421,700
2022-05-20	548.30	552.53	538.20	550.24	455.06	529,300
2022-05-19	531.26	550.97	531.23	541.14	447.54	452,700
2022-05-18	547.07	553.63	533.74	536.51	443.71	549,200
2022-05-17	557.06	566.71	549.20	556.86	460.54	286,800
2022-05-16	558.88	565.34	545.78	546.23	451.75	334,000
2022-05-13	555.31	570.20	555.31	563.81	466.28	263,100
2022-05-12	569.08	570.54	537.55	549.93	454.81	492,800
2022-05-11	563.54	589.92	563.54	570.77	472.04	422,500
2022-05-10	564.00	582.28	550.95	566.24	468.29	630,100
2022-05-09	575.80	577.17	540.28	545.69	451.30	700,400
2022-05-06	595.77	598.88	576.52	584.12	483.08	337,900
2022-05-05	616.76	617.46	591.54	597.64	494.26	312,500
2022-05-04	602.79	624.18	596.58	621.73	514.19	282,100
2022-05-03	607.75	613.04	597.29	604.22	499.70	340,700
2022-05-02	594.99	607.41	586.15	602.88	498.60	423,900
2022-04-29	614.55	617.80	593.61	594.81	491.92	281,200
2022-04-28	620.55	624.24	609.02	618.83	511.79	206,300
2022-04-27	611.40	619.80	603.45	615.26	508.83	258,700
2022-04-26	619.79	627.00	613.79	613.79	507.62	215,700
2022-04-25	618.29	627.02	613.52	626.64	518.25	305,000
2022-04-22	632.00	641.45	623.40	624.01	516.07	283,700
2022-04-21	658.26	658.26	632.05	634.16	524.47	237,800
2022-04-20	646.96	649.88	642.22	643.34	532.06	145,500
2022-04-19	633.19	647.15	633.19	643.74	532.39	160,200
2022-04-18	639.12	639.12	625.52	633.19	523.66	445,600
2022-04-14	640.23	648.26	637.05	638.48	528.04	325,200
2022-04-13	639.74	643.28	633.37	636.17	526.13	226,600
2022-04-12	635.99	648.05	633.25	636.51	526.41	222,800
2022-04-11	638.25	647.32	633.36	633.53	523.94	178,100
2022-04-08	653.08	655.69	640.32	640.82	529.97	160,100
2022-04-07	645.98	654.94	639.39	651.39	538.72	217,400
2022-04-06	645.32	651.29	640.59	647.99	535.90	307,900
2022-04-05	668.16	678.08	650.07	651.43	538.75	304,200

← NewerPage 19 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.