TransDigm Group INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	668.16	678.08	650.07	651.43	538.75	304,200
2022-04-04	668.52	670.32	660.67	669.39	553.60	243,700
2022-04-01	656.30	667.32	648.74	667.04	551.66	489,500
2022-03-31	670.59	673.98	651.15	651.54	538.84	623,600
2022-03-30	683.00	684.72	667.97	672.31	556.02	345,800
2022-03-29	677.35	684.71	669.26	684.29	565.92	276,000
2022-03-28	674.24	676.58	659.92	668.62	552.97	219,100
2022-03-25	677.43	684.62	671.96	675.53	558.68	192,700
2022-03-24	663.49	676.12	662.37	675.70	558.82	231,200
2022-03-23	665.64	674.17	659.67	660.84	546.53	167,400
2022-03-22	658.31	674.47	656.08	671.68	555.50	306,300
2022-03-21	653.30	658.66	647.10	655.29	541.94	264,100
2022-03-18	671.96	671.96	656.47	661.36	546.96	614,800
2022-03-17	650.00	663.49	650.00	663.02	548.33	287,200
2022-03-16	651.63	668.15	640.14	656.00	542.53	358,800
2022-03-15	628.55	648.73	624.37	646.03	534.28	341,000
2022-03-14	625.33	632.43	613.87	618.43	511.46	510,100
2022-03-11	638.54	646.92	623.27	623.99	516.05	292,600
2022-03-10	620.33	647.47	620.33	633.68	524.07	315,200
2022-03-09	615.27	639.02	611.61	633.93	524.28	406,600
2022-03-08	593.45	609.47	586.83	596.83	493.59	586,600
2022-03-07	637.14	637.14	591.95	591.97	489.57	634,800
2022-03-04	649.05	649.05	624.54	633.06	523.56	507,900
2022-03-03	678.03	678.03	652.97	654.49	541.28	354,300
2022-03-02	659.56	681.42	656.52	675.51	558.66	493,600
2022-03-01	663.78	667.41	650.92	654.83	541.56	529,700
2022-02-28	657.97	674.49	654.14	666.59	551.29	363,700
2022-02-25	653.90	667.59	650.19	662.45	547.86	356,100
2022-02-24	609.93	649.77	608.84	649.18	536.89	423,800
2022-02-23	654.31	658.95	625.08	627.12	518.64	322,500
2022-02-22	650.01	654.54	640.00	646.10	534.34	270,900
2022-02-18	658.59	661.27	648.38	648.96	536.71	232,900
2022-02-17	664.06	664.06	652.69	657.80	544.02	240,600
2022-02-16	657.66	670.63	652.63	667.97	552.43	245,100
2022-02-15	639.16	656.43	636.08	656.21	542.70	312,900
2022-02-14	642.69	646.75	626.86	630.74	521.64	247,000
2022-02-11	651.09	655.02	633.14	638.33	527.91	336,300
2022-02-10	645.40	661.74	643.98	649.24	536.94	301,300
2022-02-09	650.00	665.66	648.57	650.25	537.77	359,300
2022-02-08	609.20	649.17	609.20	645.82	534.11	453,900
2022-02-07	623.07	637.83	621.84	633.24	523.70	402,900
2022-02-04	613.70	626.49	610.22	619.63	512.45	340,300
2022-02-03	625.25	626.29	614.50	619.32	512.19	193,200
2022-02-02	620.40	629.81	612.26	628.07	519.43	214,100
2022-02-01	615.82	627.40	610.38	624.48	516.46	231,300
2022-01-31	599.00	616.87	599.00	616.19	509.60	211,300
2022-01-28	590.01	604.27	575.03	604.15	499.65	346,900
2022-01-27	621.12	625.76	590.11	593.88	491.15	257,200
2022-01-26	621.40	633.28	604.16	612.59	506.63	220,600
2022-01-25	609.07	621.09	596.35	614.60	508.29	312,200
2022-01-24	600.27	621.86	590.10	621.27	513.81	313,300
2022-01-21	629.01	630.27	609.63	616.62	509.96	289,200
2022-01-20	631.26	643.18	627.75	629.09	520.27	237,500
2022-01-19	633.01	643.41	626.71	630.25	521.23	205,300
2022-01-18	637.66	639.99	626.55	630.74	521.64	382,100
2022-01-14	644.43	647.13	633.72	645.38	533.74	273,000
2022-01-13	663.52	666.21	642.13	650.60	538.06	377,700
2022-01-12	656.15	662.69	654.93	658.59	544.67	156,300
2022-01-11	644.51	654.05	637.50	653.43	540.40	163,000
2022-01-10	652.76	655.50	633.16	644.00	532.60	238,800

← NewerPage 20 of 21 · 1,256 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.