TransDigm Group Incorporated (BVMF:T1DG34)
Brazil
· Delayed Price · Currency is BRL 144.57
+0.04 (0.03%)
At close: Nov 28, 2025
TransDigm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | 1.47% | 75 |
| Nov 28, 2025 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | 0.03% | 1,500 |
| Nov 26, 2025 | 144.53 | 144.53 | 144.53 | 144.53 | 144.53 | -1.07% | 800 |
| Nov 21, 2025 | 143.99 | 146.10 | 143.95 | 146.10 | 146.10 | 2.17% | 1,071 |
| Nov 17, 2025 | 142.80 | 143.00 | 142.80 | 143.00 | 143.00 | 0.14% | 14 |
| Nov 13, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 3.36% | 10,200 |
| Nov 12, 2025 | 138.16 | 138.16 | 138.16 | 138.16 | 138.16 | 1.48% | 13,200 |
| Nov 11, 2025 | 136.93 | 136.93 | 135.10 | 136.14 | 136.14 | -0.58% | 146 |
| Nov 10, 2025 | 137.08 | 137.10 | 136.93 | 136.93 | 136.93 | 0.32% | 60 |
| Nov 7, 2025 | 136.00 | 136.50 | 135.00 | 136.50 | 136.50 | 0.21% | 407 |
| Nov 6, 2025 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | -0.45% | 1 |
| Nov 5, 2025 | 141.32 | 141.32 | 136.84 | 136.84 | 136.84 | -1.67% | 14 |
| Nov 4, 2025 | 140.42 | 140.42 | 139.17 | 139.17 | 139.17 | -0.99% | 28 |
| Nov 3, 2025 | 139.68 | 140.56 | 139.68 | 140.56 | 140.56 | -0.16% | 21 |
| Oct 30, 2025 | 140.79 | 140.79 | 140.79 | 140.79 | 140.79 | -0.22% | 20 |
| Oct 29, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | -1.68% | 50 |
| Oct 28, 2025 | 143.89 | 143.89 | 143.51 | 143.51 | 143.51 | -1.71% | 65 |
| Oct 27, 2025 | 145.27 | 146.00 | 145.27 | 146.00 | 146.00 | 0.03% | 51 |
| Oct 24, 2025 | 145.09 | 145.96 | 145.09 | 145.96 | 145.96 | 1.23% | 141 |
| Oct 23, 2025 | 144.18 | 144.18 | 144.18 | 144.18 | 144.18 | 0.44% | 1,737 |
| Oct 22, 2025 | 143.00 | 143.55 | 143.00 | 143.55 | 143.55 | 0.90% | 1,738 |
| Oct 21, 2025 | 141.50 | 142.27 | 141.50 | 142.27 | 142.27 | 1.62% | 18 |
| Oct 20, 2025 | 138.24 | 140.00 | 138.24 | 140.00 | 140.00 | 2.00% | 2,487 |
| Oct 17, 2025 | 136.22 | 137.25 | 136.22 | 137.25 | 137.25 | 0.24% | 91 |
| Oct 16, 2025 | 137.72 | 137.72 | 136.45 | 136.92 | 136.92 | 0.42% | 183 |
| Oct 15, 2025 | 140.95 | 140.95 | 136.35 | 136.35 | 136.35 | -5.03% | 6,888 |
| Oct 14, 2025 | 142.17 | 143.57 | 142.17 | 143.57 | 143.57 | 2.05% | 134 |
| Oct 13, 2025 | 139.17 | 140.69 | 139.17 | 140.69 | 140.69 | 2.55% | 50 |
| Oct 8, 2025 | 137.78 | 137.88 | 136.97 | 137.19 | 137.19 | -0.91% | 2,313 |
| Oct 7, 2025 | 138.65 | 138.65 | 137.97 | 138.45 | 138.45 | 1.11% | 12,112 |
| Oct 6, 2025 | 137.62 | 137.62 | 136.93 | 136.93 | 136.93 | -0.78% | 131 |
| Oct 3, 2025 | 137.33 | 138.00 | 137.33 | 138.00 | 138.00 | -0.72% | 37 |
| Oct 2, 2025 | 137.63 | 139.00 | 137.63 | 139.00 | 139.00 | -0.11% | 198 |
| Oct 1, 2025 | 138.04 | 140.28 | 138.04 | 139.16 | 139.16 | 0.81% | 29 |
| Sep 26, 2025 | 138.46 | 138.60 | 138.04 | 138.04 | 138.04 | -0.40% | 65 |
| Sep 24, 2025 | 139.02 | 139.58 | 138.46 | 138.60 | 138.60 | 0.11% | 510 |
| Sep 22, 2025 | 136.64 | 138.45 | 136.64 | 138.45 | 138.45 | 1.85% | 49,504 |
| Sep 19, 2025 | 136.62 | 136.62 | 135.45 | 135.94 | 135.94 | 0.10% | 47 |
| Sep 18, 2025 | 135.99 | 135.99 | 135.54 | 135.81 | 135.81 | -0.72% | 131 |
| Sep 16, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -0.15% | 1 |
| Sep 15, 2025 | 137.88 | 137.88 | 137.00 | 137.00 | 137.00 | 0.26% | 1,665 |
| Sep 12, 2025 | 136.71 | 136.71 | 136.64 | 136.64 | 136.64 | -2.30% | 110 |
| Sep 11, 2025 | 138.65 | 140.00 | 138.65 | 139.86 | 139.86 | -0.69% | 19 |
| Sep 10, 2025 | 143.08 | 143.08 | 140.83 | 140.83 | 140.83 | -0.01% | 5 |
| Sep 9, 2025 | 139.86 | 140.84 | 139.58 | 140.84 | 140.84 | 2.13% | 1,405 |
| Sep 8, 2025 | 135.38 | 137.90 | 135.38 | 137.90 | 137.90 | 0.10% | 24 |
| Sep 5, 2025 | 138.04 | 138.18 | 135.38 | 137.76 | 137.76 | -1.23% | 2,447 |
| Sep 4, 2025 | 139.53 | 139.53 | 139.43 | 139.47 | 139.47 | -0.82% | 16 |
| Sep 3, 2025 | 141.30 | 141.79 | 140.50 | 140.63 | 140.63 | -0.40% | 145 |
| Sep 2, 2025 | 142.27 | 143.73 | 141.09 | 141.19 | 141.19 | 0.07% | 157 |
| Sep 1, 2025 | 149.90 | 149.90 | 141.06 | 141.09 | 141.09 | -5.94% | 267 |
| Aug 29, 2025 | 150.50 | 154.00 | 148.50 | 150.00 | 143.52 | -0.06% | 388 |
| Aug 28, 2025 | 158.55 | 158.55 | 148.95 | 150.09 | 143.61 | -1.32% | 1,356 |
| Aug 27, 2025 | 152.32 | 153.82 | 152.09 | 152.09 | 145.52 | -0.47% | 550 |
| Aug 26, 2025 | 151.54 | 152.81 | 151.00 | 152.81 | 146.21 | 1.29% | 210 |
| Aug 25, 2025 | 156.24 | 156.24 | 150.86 | 150.86 | 144.35 | -1.28% | 685 |
| Aug 22, 2025 | 153.45 | 153.63 | 152.82 | 152.82 | 146.22 | -0.51% | 229 |
| Aug 21, 2025 | 153.60 | 153.60 | 153.60 | 153.60 | 146.97 | 0.69% | 3 |
| Aug 20, 2025 | 154.50 | 154.50 | 152.50 | 152.55 | 145.96 | 0.79% | 6,065 |
| Aug 18, 2025 | 151.05 | 151.65 | 150.15 | 151.35 | 144.81 | 1.20% | 91 |
| Aug 15, 2025 | 150.02 | 150.02 | 149.55 | 149.55 | 143.09 | -1.97% | 100 |
| Aug 14, 2025 | 154.50 | 154.50 | 152.10 | 152.55 | 145.96 | 0.39% | 665 |
| Aug 12, 2025 | 151.95 | 151.95 | 151.95 | 151.95 | 145.39 | 0.39% | 843 |
| Aug 8, 2025 | 151.18 | 155.04 | 150.24 | 151.36 | 144.82 | -2.03% | 3,278 |
| Aug 7, 2025 | 152.70 | 154.50 | 152.25 | 154.50 | 147.83 | 1.86% | 128 |
| Aug 6, 2025 | 152.02 | 154.08 | 150.40 | 151.68 | 145.13 | -1.67% | 12,097 |
| Aug 5, 2025 | 163.44 | 163.44 | 153.90 | 154.26 | 147.60 | -12.99% | 11,625 |
| Aug 4, 2025 | 176.04 | 178.38 | 176.04 | 177.30 | 169.64 | 1.55% | 17,305 |
| Aug 1, 2025 | 180.16 | 180.16 | 174.60 | 174.60 | 167.06 | -3.09% | 5 |
| Jul 31, 2025 | 179.46 | 180.32 | 179.46 | 180.16 | 172.38 | -0.90% | 18 |
| Jul 30, 2025 | 179.10 | 181.80 | 179.10 | 181.80 | 173.95 | 2.33% | 8 |
| Jul 29, 2025 | 178.20 | 178.40 | 177.66 | 177.66 | 169.99 | -1.30% | 78 |
| Jul 28, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 172.23 | 0.40% | 1 |
| Jul 25, 2025 | 177.50 | 179.28 | 177.50 | 179.28 | 171.54 | 1.53% | 3 |
| Jul 24, 2025 | 176.94 | 177.12 | 176.58 | 176.58 | 168.95 | 0.46% | 8 |
| Jul 23, 2025 | 175.78 | 175.78 | 175.78 | 175.78 | 168.19 | -1.85% | 1 |
| Jul 21, 2025 | 179.10 | 179.10 | 179.10 | 179.10 | 171.37 | -0.06% | 500 |
| Jul 18, 2025 | 179.20 | 179.20 | 179.20 | 179.20 | 171.46 | 1.24% | 1 |
| Jul 17, 2025 | 175.50 | 177.00 | 175.50 | 177.00 | 169.36 | 1.37% | 102 |
| Jul 16, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 167.06 | -1.12% | 1 |
| Jul 15, 2025 | 176.58 | 176.94 | 176.22 | 176.58 | 168.95 | 0.07% | 43 |
| Jul 14, 2025 | 174.68 | 176.46 | 174.68 | 176.46 | 168.84 | 2.37% | 6 |
| Jul 11, 2025 | 172.38 | 172.38 | 172.38 | 172.38 | 164.94 | 1.28% | 1 |
| Jul 10, 2025 | 170.24 | 170.24 | 170.20 | 170.20 | 162.85 | 1.75% | 72 |
| Jul 8, 2025 | 167.45 | 167.45 | 166.77 | 167.28 | 160.06 | 0.41% | 40 |
| Jul 7, 2025 | 166.20 | 167.90 | 166.20 | 166.60 | 159.41 | 0.51% | 525 |
| Jul 3, 2025 | 165.76 | 165.76 | 165.76 | 165.76 | 158.60 | 0.58% | 1 |
| Jul 1, 2025 | 164.80 | 164.80 | 164.80 | 164.80 | 157.68 | - | 1 |
| Jun 30, 2025 | 164.00 | 165.28 | 163.52 | 164.80 | 157.68 | 0.88% | 33 |
| Jun 27, 2025 | 163.36 | 163.36 | 163.36 | 163.36 | 156.31 | 0.39% | 1 |
| Jun 26, 2025 | 164.00 | 164.00 | 162.24 | 162.72 | 155.69 | 0.10% | 24 |
| Jun 25, 2025 | 163.36 | 163.36 | 161.92 | 162.56 | 155.54 | 1.09% | 1,325 |
| Jun 23, 2025 | 159.84 | 160.80 | 159.84 | 160.80 | 153.86 | 2.34% | 2 |
| Jun 18, 2025 | 157.12 | 157.12 | 157.12 | 157.12 | 150.33 | -0.30% | 50 |
| Jun 16, 2025 | 157.44 | 157.60 | 157.44 | 157.60 | 150.79 | -1.70% | 22 |
| Jun 12, 2025 | 160.64 | 160.80 | 160.32 | 160.32 | 153.40 | -0.10% | 108 |
| Jun 10, 2025 | 160.16 | 160.64 | 160.16 | 160.48 | 153.55 | -2.15% | 132 |