TransDigm Group Incorporated (FRA:T7D)
Germany
· Delayed Price · Currency is EUR 1,160.00
-5.00 (-0.43%)
At close: Dec 5, 2025
TransDigm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.43% | - |
| Dec 4, 2025 | 1,142.50 | 1,171.50 | 1,142.50 | 1,165.00 | 1,165.00 | 1.39% | 50 |
| Dec 3, 2025 | 1,146.50 | 1,149.00 | 1,146.50 | 1,149.00 | 1,149.00 | -0.99% | 16 |
| Dec 2, 2025 | 1,160.50 | 1,160.50 | 1,160.50 | 1,160.50 | 1,160.50 | -0.47% | - |
| Dec 1, 2025 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 0.26% | - |
| Nov 28, 2025 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 0.09% | - |
| Nov 27, 2025 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.04% | - |
| Nov 26, 2025 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | 0.91% | - |
| Nov 25, 2025 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | -1.33% | - |
| Nov 24, 2025 | 1,166.00 | 1,167.50 | 1,166.00 | 1,167.50 | 1,167.50 | 2.05% | 1 |
| Nov 21, 2025 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | -1.63% | - |
| Nov 20, 2025 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 0.13% | - |
| Nov 19, 2025 | 1,159.50 | 1,161.50 | 1,159.50 | 1,161.50 | 1,161.50 | -0.98% | 36 |
| Nov 18, 2025 | 1,144.00 | 1,173.00 | 1,144.00 | 1,173.00 | 1,173.00 | 2.18% | 5 |
| Nov 17, 2025 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1.37% | - |
| Nov 14, 2025 | 1,131.50 | 1,147.00 | 1,131.50 | 1,132.50 | 1,132.50 | 0.71% | 6 |
| Nov 13, 2025 | 1,124.50 | 1,124.50 | 1,124.50 | 1,124.50 | 1,124.50 | 1.31% | - |
| Nov 12, 2025 | 1,107.50 | 1,112.00 | 1,107.50 | 1,110.00 | 1,110.00 | 0.18% | 44 |
| Nov 11, 2025 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.05% | - |
| Nov 10, 2025 | 1,110.00 | 1,110.00 | 1,108.50 | 1,108.50 | 1,108.50 | 0.73% | 10 |
| Nov 7, 2025 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 0.64% | - |
| Nov 6, 2025 | 1,095.50 | 1,095.50 | 1,093.50 | 1,093.50 | 1,093.50 | -2.41% | 10 |
| Nov 5, 2025 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | -0.84% | 2 |
| Nov 4, 2025 | 1,118.50 | 1,130.00 | 1,118.50 | 1,130.00 | 1,130.00 | -0.09% | 2 |
| Nov 3, 2025 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 0.53% | - |
| Oct 31, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.09% | - |
| Oct 30, 2025 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | -1.62% | - |
| Oct 29, 2025 | 1,144.00 | 1,144.50 | 1,144.00 | 1,144.50 | 1,144.50 | -0.95% | 4 |
| Oct 28, 2025 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | -1.53% | - |
| Oct 27, 2025 | 1,173.50 | 1,173.50 | 1,173.50 | 1,173.50 | 1,173.50 | 1.08% | - |
| Oct 24, 2025 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 0.96% | - |
| Oct 23, 2025 | 1,129.50 | 1,150.00 | 1,129.50 | 1,150.00 | 1,150.00 | -0.09% | 5 |
| Oct 22, 2025 | 1,141.50 | 1,151.00 | 1,141.50 | 1,151.00 | 1,151.00 | 0.96% | 5 |
| Oct 21, 2025 | 1,115.00 | 1,140.50 | 1,115.00 | 1,140.00 | 1,140.00 | 5.31% | 28 |
| Oct 20, 2025 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | 2.41% | - |
| Oct 17, 2025 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | -0.14% | - |
| Oct 16, 2025 | 1,062.00 | 1,062.00 | 1,058.50 | 1,058.50 | 1,058.50 | -6.16% | 30 |
| Oct 15, 2025 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 2.08% | - |
| Oct 14, 2025 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.76% | - |
| Oct 13, 2025 | 1,114.50 | 1,114.50 | 1,113.50 | 1,113.50 | 1,113.50 | 0.77% | 5 |
| Oct 10, 2025 | 1,101.00 | 1,105.00 | 1,101.00 | 1,105.00 | 1,105.00 | 0.32% | 5 |
| Oct 9, 2025 | 1,101.50 | 1,101.50 | 1,101.50 | 1,101.50 | 1,101.50 | - | - |
| Oct 8, 2025 | 1,101.50 | 1,101.50 | 1,101.50 | 1,101.50 | 1,101.50 | 0.18% | - |
| Oct 7, 2025 | 1,099.50 | 1,099.50 | 1,099.50 | 1,099.50 | 1,099.50 | -0.05% | - |
| Oct 6, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.59% | - |
| Oct 3, 2025 | 1,093.50 | 1,093.50 | 1,093.50 | 1,093.50 | 1,093.50 | -1.09% | - |
| Oct 2, 2025 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | -0.36% | - |
| Oct 1, 2025 | 1,109.50 | 1,109.50 | 1,109.50 | 1,109.50 | 1,109.50 | 1.32% | - |
| Sep 30, 2025 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.53% | - |
| Sep 29, 2025 | 1,106.50 | 1,112.00 | 1,106.50 | 1,112.00 | 1,112.00 | 1.04% | 20 |
| Sep 26, 2025 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | -0.36% | - |
| Sep 25, 2025 | 1,104.50 | 1,104.50 | 1,104.50 | 1,104.50 | 1,104.50 | -0.36% | - |
| Sep 24, 2025 | 1,099.00 | 1,108.50 | 1,099.00 | 1,108.50 | 1,108.50 | 1.23% | 2 |
| Sep 23, 2025 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.88% | - |
| Sep 22, 2025 | 1,085.50 | 1,085.50 | 1,085.50 | 1,085.50 | 1,085.50 | -0.23% | - |
| Sep 19, 2025 | 1,089.50 | 1,089.50 | 1,088.00 | 1,088.00 | 1,088.00 | 0.32% | 1 |
| Sep 18, 2025 | 1,084.50 | 1,084.50 | 1,084.50 | 1,084.50 | 1,084.50 | 0.79% | - |
| Sep 17, 2025 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | -1.56% | - |
| Sep 16, 2025 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | -0.32% | - |
| Sep 15, 2025 | 1,081.50 | 1,096.50 | 1,081.50 | 1,096.50 | 1,096.50 | -0.18% | 3 |
| Sep 12, 2025 | 1,098.50 | 1,098.50 | 1,098.50 | 1,098.50 | 1,098.50 | -0.54% | - |
| Sep 11, 2025 | 1,098.50 | 1,104.50 | 1,098.50 | 1,104.50 | 1,104.50 | 0.78% | 1 |
| Sep 10, 2025 | 1,120.00 | 1,120.00 | 1,096.00 | 1,096.00 | 1,096.00 | -1.79% | 16 |
| Sep 9, 2025 | 1,096.50 | 1,116.00 | 1,096.50 | 1,116.00 | 1,116.00 | 3.19% | 101 |
| Sep 8, 2025 | 1,073.50 | 1,081.50 | 1,073.50 | 1,081.50 | 1,081.50 | -1.37% | 30 |
| Sep 5, 2025 | 1,096.50 | 1,096.50 | 1,096.50 | 1,096.50 | 1,096.50 | 0.32% | - |
| Sep 4, 2025 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | -3.06% | - |
| Sep 3, 2025 | 1,118.00 | 1,127.50 | 1,118.00 | 1,127.50 | 1,127.50 | 1.76% | 5 |
| Sep 2, 2025 | 1,144.50 | 1,144.50 | 1,108.00 | 1,108.00 | 1,108.00 | -6.89% | 4 |
| Sep 1, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,113.10 | -0.46% | - |
| Aug 29, 2025 | 1,195.50 | 1,195.50 | 1,195.50 | 1,195.50 | 1,118.24 | 0.04% | - |
| Aug 28, 2025 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,117.77 | -1.48% | - |
| Aug 27, 2025 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,134.61 | 1.93% | - |
| Aug 26, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,113.10 | -1.12% | - |
| Aug 25, 2025 | 1,197.50 | 1,203.50 | 1,197.50 | 1,203.50 | 1,125.72 | 0.46% | 1 |
| Aug 22, 2025 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,120.58 | -0.17% | - |
| Aug 21, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,122.45 | 0.46% | 3 |
| Aug 20, 2025 | 1,195.00 | 1,209.00 | 1,194.50 | 1,194.50 | 1,117.30 | 0.55% | 53 |
| Aug 19, 2025 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,111.22 | 0.51% | - |
| Aug 18, 2025 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,105.61 | -2.23% | - |
| Aug 15, 2025 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,130.87 | -0.41% | - |
| Aug 14, 2025 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,135.54 | 0.91% | - |
| Aug 13, 2025 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,125.25 | -0.66% | - |
| Aug 12, 2025 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,132.74 | 1.94% | - |
| Aug 11, 2025 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,111.22 | -3.73% | - |
| Aug 8, 2025 | 1,223.50 | 1,234.00 | 1,223.50 | 1,234.00 | 1,154.25 | 2.83% | 8 |
| Aug 7, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,122.45 | -2.56% | - |
| Aug 6, 2025 | 1,223.50 | 1,231.50 | 1,223.50 | 1,231.50 | 1,151.91 | 1.48% | 11 |
| Aug 5, 2025 | 1,391.00 | 1,391.00 | 1,213.00 | 1,213.50 | 1,135.08 | -11.42% | 55 |
| Aug 4, 2025 | 1,368.00 | 1,370.00 | 1,368.00 | 1,370.00 | 1,281.46 | -0.33% | 65 |
| Aug 1, 2025 | 1,399.50 | 1,399.50 | 1,374.50 | 1,374.50 | 1,285.67 | -2.90% | 80 |
| Jul 31, 2025 | 1,415.50 | 1,415.50 | 1,415.50 | 1,415.50 | 1,324.02 | 0.35% | - |
| Jul 30, 2025 | 1,386.00 | 1,410.50 | 1,386.00 | 1,410.50 | 1,319.34 | 1.95% | 5 |
| Jul 29, 2025 | 1,383.50 | 1,383.50 | 1,383.50 | 1,383.50 | 1,294.09 | 1.10% | - |
| Jul 28, 2025 | 1,368.50 | 1,368.50 | 1,368.50 | 1,368.50 | 1,280.06 | 0.85% | - |
| Jul 25, 2025 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,269.30 | 0.44% | - |
| Jul 24, 2025 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,263.69 | 1.12% | - |
| Jul 23, 2025 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,249.66 | -1.04% | - |
| Jul 22, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,262.75 | -1.71% | - |
| Jul 21, 2025 | 1,369.00 | 1,373.50 | 1,369.00 | 1,373.50 | 1,284.74 | 0.22% | 12 |