TransDigm Group Incorporated (FRA:T7D)
Germany
· Delayed Price · Currency is EUR 1,122.00
-3.50 (-0.31%)
At close: Mar 6, 2026
TransDigm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,109.00 | 1,122.00 | 1,109.00 | 1,122.00 | 1,122.00 | -0.31% | 1 |
| Mar 5, 2026 | 1,125.50 | 1,125.50 | 1,125.50 | 1,125.50 | 1,125.50 | -0.71% | - |
| Mar 4, 2026 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | 1.43% | - |
| Mar 3, 2026 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 0.86% | - |
| Mar 2, 2026 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.27% | - |
| Feb 27, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1.52% | - |
| Feb 26, 2026 | 1,088.50 | 1,088.50 | 1,088.50 | 1,088.50 | 1,088.50 | -0.59% | - |
| Feb 25, 2026 | 1,089.50 | 1,095.00 | 1,089.50 | 1,095.00 | 1,095.00 | - | 22 |
| Feb 24, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.08% | - |
| Feb 23, 2026 | 1,123.00 | 1,123.00 | 1,107.00 | 1,107.00 | 1,107.00 | -1.69% | 3 |
| Feb 20, 2026 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1.53% | - |
| Feb 19, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1.37% | - |
| Feb 18, 2026 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1.53% | - |
| Feb 17, 2026 | 1,077.50 | 1,077.50 | 1,077.50 | 1,077.50 | 1,077.50 | -1.37% | - |
| Feb 16, 2026 | 1,078.00 | 1,092.50 | 1,078.00 | 1,092.50 | 1,092.50 | 0.51% | 4 |
| Feb 13, 2026 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | -3.29% | - |
| Feb 12, 2026 | 1,112.00 | 1,124.00 | 1,112.00 | 1,124.00 | 1,124.00 | 2.60% | 2 |
| Feb 11, 2026 | 1,095.50 | 1,095.50 | 1,095.50 | 1,095.50 | 1,095.50 | 0.87% | - |
| Feb 10, 2026 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1.21% | - |
| Feb 9, 2026 | 1,077.50 | 1,077.50 | 1,073.00 | 1,073.00 | 1,073.00 | -2.41% | 1 |
| Feb 6, 2026 | 1,063.00 | 1,099.50 | 1,063.00 | 1,099.50 | 1,099.50 | 3.14% | 15 |
| Feb 5, 2026 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | -2.87% | - |
| Feb 4, 2026 | 1,096.00 | 1,097.50 | 1,096.00 | 1,097.50 | 1,097.50 | 1.06% | 4 |
| Feb 3, 2026 | 1,219.00 | 1,219.00 | 1,086.00 | 1,086.00 | 1,086.00 | -8.97% | 18 |
| Feb 2, 2026 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 0.80% | - |
| Jan 30, 2026 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | -0.38% | - |
| Jan 29, 2026 | 1,168.00 | 1,188.00 | 1,168.00 | 1,188.00 | 1,188.00 | 0.51% | 12 |
| Jan 28, 2026 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | -1.70% | - |
| Jan 27, 2026 | 1,202.50 | 1,202.50 | 1,202.50 | 1,202.50 | 1,202.50 | 1.31% | - |
| Jan 26, 2026 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | -1.25% | - |
| Jan 23, 2026 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | -2.59% | 3 |
| Jan 22, 2026 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.33% | - |
| Jan 21, 2026 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.74% | - |
| Jan 20, 2026 | 1,216.50 | 1,221.00 | 1,216.50 | 1,221.00 | 1,221.00 | -1.17% | 25 |
| Jan 19, 2026 | 1,235.50 | 1,235.50 | 1,235.50 | 1,235.50 | 1,235.50 | 0.16% | - |
| Jan 16, 2026 | 1,233.50 | 1,233.50 | 1,233.50 | 1,233.50 | 1,233.50 | 1.36% | - |
| Jan 15, 2026 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 3.22% | 1 |
| Jan 14, 2026 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | -0.21% | - |
| Jan 13, 2026 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | -0.30% | - |
| Jan 12, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.94% | - |
| Jan 9, 2026 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | -0.42% | - |
| Jan 8, 2026 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 0.17% | - |
| Jan 7, 2026 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1.55% | - |
| Jan 6, 2026 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 0.83% | - |
| Jan 5, 2026 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | 2.00% | - |
| Jan 2, 2026 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1.44% | - |
| Dec 30, 2025 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 0.86% | - |
| Dec 29, 2025 | 1,101.50 | 1,101.50 | 1,101.50 | 1,101.50 | 1,101.50 | -0.81% | - |
| Dec 23, 2025 | 1,099.50 | 1,110.50 | 1,099.50 | 1,110.50 | 1,110.50 | 1.93% | 2 |
| Dec 22, 2025 | 1,087.00 | 1,089.50 | 1,087.00 | 1,089.50 | 1,089.50 | 1.77% | 6 |
| Dec 19, 2025 | 1,070.50 | 1,070.50 | 1,070.50 | 1,070.50 | 1,070.50 | 0.56% | - |
| Dec 18, 2025 | 1,066.00 | 1,066.00 | 1,064.50 | 1,064.50 | 1,064.50 | -1.25% | 15 |
| Dec 17, 2025 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | -0.74% | - |
| Dec 16, 2025 | 1,093.00 | 1,093.00 | 1,086.00 | 1,086.00 | 1,086.00 | -0.96% | 90 |
| Dec 15, 2025 | 1,097.50 | 1,097.50 | 1,096.50 | 1,096.50 | 1,096.50 | -1.70% | 5 |
| Dec 12, 2025 | 1,115.50 | 1,115.50 | 1,115.50 | 1,115.50 | 1,115.50 | 1.41% | - |
| Dec 11, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.31% | - |
| Dec 10, 2025 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | -2.04% | - |
| Dec 9, 2025 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | 0.17% | - |
| Dec 8, 2025 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | -1.08% | 4 |
| 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 |