Skip to main content
TransDigm Group Incorporated (LON:0REK)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,294.87
+1.95 (0.15%)
Mar 9, 2026, 5:09 PM GMT

TransDigm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,273.001,294.531,273.001,294.53-0.12%2
Mar 6, 20261,290.001,320.001,282.001,292.921,292.920.22%14
Mar 5, 20261,340.501,340.501,279.661,290.131,290.13-2.47%20
Mar 4, 20261,326.251,336.391,300.001,322.871,322.87-0.30%301
Mar 3, 20261,319.001,326.901,285.741,326.901,326.900.69%249
Mar 2, 20261,315.001,330.001,270.001,317.841,317.840.97%143
Feb 27, 20261,318.001,318.601,289.271,305.181,305.180.23%623
Feb 26, 20261,298.601,308.361,258.001,302.221,302.221.51%114
Feb 25, 20261,294.501,334.991,261.581,282.901,282.90-1.37%371
Feb 24, 20261,326.801,326.801,275.031,300.741,300.74-0.53%253
Feb 23, 20261,366.711,366.711,303.461,307.691,307.69-2.08%64
Feb 20, 20261,329.001,351.861,309.341,335.501,335.500.85%647
Feb 19, 20261,350.001,350.001,297.481,324.231,324.230.44%38
Feb 18, 20261,317.491,323.721,278.001,318.431,318.431.46%16
Feb 17, 20261,305.001,307.991,278.351,299.451,299.450.40%95
Feb 13, 20261,263.771,328.991,260.001,294.301,294.30-1.41%47
Feb 12, 20261,330.001,347.411,310.421,312.751,312.75-0.92%57
Feb 11, 20261,349.121,349.121,305.431,325.001,325.001.46%19
Feb 10, 20261,309.001,350.001,302.841,305.881,305.881.56%65
Feb 9, 20261,293.241,308.301,265.001,285.881,285.88-0.12%22
Feb 6, 20261,275.171,300.001,250.001,287.471,287.472.71%130
Feb 5, 20261,270.001,271.131,239.491,253.501,253.50-0.91%157
Feb 4, 20261,311.271,311.271,249.191,264.961,264.96-0.39%263
Feb 3, 20261,449.571,460.341,260.861,269.961,269.96-11.16%440
Feb 2, 20261,412.001,450.001,400.001,429.551,429.550.16%75
Jan 30, 20261,431.991,439.231,391.001,427.261,427.26-0.09%53
Jan 29, 20261,412.131,438.361,388.611,428.561,428.561.04%72
Jan 28, 20261,425.291,430.051,401.031,413.911,413.91-1.31%26
Jan 27, 20261,437.001,448.001,420.001,432.701,432.70-0.19%51
Jan 26, 20261,410.351,437.941,410.351,435.481,435.481.81%35
Jan 23, 20261,420.511,437.781,394.431,409.941,409.94-1.59%31
Jan 22, 20261,450.001,469.551,429.931,432.691,432.690.41%450
Jan 21, 20261,448.561,472.431,426.321,426.861,426.86-1.20%139
Jan 20, 20261,443.991,452.101,420.261,444.131,444.13-0.87%586
Jan 16, 20261,440.291,462.681,420.001,456.811,456.811.96%77
Jan 15, 20261,433.691,450.001,422.001,428.771,428.771.53%31
Jan 14, 20261,355.241,407.421,355.241,407.291,407.291.96%91
Jan 13, 20261,395.801,396.951,368.001,380.301,380.30-0.20%42
Jan 12, 20261,399.991,399.991,360.341,383.081,383.080.54%87
Jan 9, 20261,385.821,400.001,350.701,375.711,375.711.23%42
Jan 8, 20261,394.861,420.001,359.001,359.001,359.00-2.34%317
Jan 7, 20261,384.401,400.001,379.001,391.571,391.570.93%19
Jan 6, 20261,370.041,387.311,355.001,378.761,378.760.11%58
Jan 5, 20261,359.181,387.841,341.701,377.211,377.212.02%54
Jan 2, 20261,329.851,359.261,323.721,349.931,349.931.08%51
Dec 31, 20251,312.211,340.321,305.081,335.461,335.461.67%7
Dec 30, 20251,315.211,325.001,308.451,313.491,313.49-0.25%4
Dec 29, 20251,304.491,327.131,304.311,316.821,316.820.07%17
Dec 24, 20251,313.001,328.721,302.861,315.961,315.961.13%1
Dec 23, 20251,316.321,320.281,297.951,301.301,301.300.49%38
Dec 22, 20251,276.831,295.421,276.091,295.001,295.001.84%40
Dec 19, 20251,264.441,274.001,263.511,271.571,271.571.42%745
Dec 18, 20251,271.111,274.501,238.551,253.751,253.75-1.25%60
Dec 17, 20251,277.831,286.301,265.001,269.611,269.61-0.03%33
Dec 16, 20251,284.931,310.001,270.001,270.001,270.00-1.47%145
Dec 15, 20251,300.001,310.271,284.551,288.971,288.97-0.84%62
Dec 12, 20251,317.501,321.921,298.721,299.891,299.89-0.87%23
Dec 11, 20251,306.031,315.991,302.901,311.271,311.271.50%63
Dec 10, 20251,320.001,338.001,278.901,291.841,291.84-2.96%102
Dec 9, 20251,350.241,366.741,316.001,331.271,331.27-0.49%269
Dec 8, 20251,368.801,368.801,334.071,337.891,337.89-1.03%35
Dec 5, 20251,356.731,368.821,346.841,351.771,351.77-0.38%27
Dec 4, 20251,342.161,368.001,337.001,356.881,356.880.82%77
Dec 3, 20251,348.101,348.101,320.651,345.821,345.820.22%43
Dec 2, 20251,358.441,361.001,334.001,342.831,342.83-0.64%64
Dec 1, 20251,354.301,389.001,333.381,351.421,351.42-0.54%88
Nov 28, 20251,360.341,362.481,345.761,358.701,358.700.41%19
Nov 26, 20251,357.801,360.071,347.321,353.201,353.20-0.09%464
Nov 25, 20251,341.151,355.711,318.681,354.451,354.450.96%226
Nov 24, 20251,355.001,363.761,333.061,341.521,341.52-1.20%144
Nov 21, 20251,327.001,357.881,320.001,357.881,357.882.31%21
Nov 20, 20251,348.311,357.001,324.441,327.201,327.20-1.56%38
Nov 19, 20251,351.061,377.871,325.831,348.191,348.19-0.87%13
Nov 18, 20251,330.111,366.351,330.111,360.051,360.050.81%191
Nov 17, 20251,354.981,357.101,330.651,349.131,349.130.46%79
Nov 14, 20251,345.001,351.661,318.111,343.001,343.000.19%26
Nov 13, 20251,324.991,356.431,314.401,340.431,340.432.60%36
Nov 12, 20251,292.001,337.301,260.001,306.521,306.521.09%92
Nov 11, 20251,285.201,302.571,275.811,292.461,292.460.35%16
Nov 10, 20251,273.001,292.001,273.001,287.941,287.941.84%20
Nov 7, 20251,265.201,270.691,252.141,264.731,264.73-0.67%13
Nov 6, 20251,266.001,278.261,255.391,273.211,273.21-0.15%8
Nov 5, 20251,275.461,297.971,275.171,275.171,275.17-1.12%33
Nov 4, 20251,292.551,308.831,271.091,289.621,289.62-1.20%16
Nov 3, 20251,321.861,321.861,295.031,305.291,305.290.13%13
Oct 31, 20251,302.311,309.791,286.771,303.601,303.60-0.82%20
Oct 30, 20251,319.301,333.381,306.291,314.431,314.430.02%95
Oct 29, 20251,326.221,337.851,302.261,314.201,314.20-2.07%78
Oct 28, 20251,360.001,360.001,336.231,342.001,342.00-0.25%8
Oct 27, 20251,370.001,370.001,343.521,345.321,345.32-0.86%119
Oct 24, 20251,351.451,357.701,340.001,357.011,357.011.13%61
Oct 23, 20251,320.051,348.991,314.191,341.801,341.800.82%10
Oct 22, 20251,329.171,332.341,318.391,330.851,330.850.88%13
Oct 21, 20251,313.431,328.161,302.001,319.221,319.221.57%715
Oct 20, 20251,270.001,299.631,265.881,298.831,298.832.66%87
Oct 17, 20251,258.001,265.211,250.981,265.211,265.210.91%148
Oct 16, 20251,243.161,270.001,240.001,253.791,253.79-0.61%175
Oct 15, 20251,313.271,313.271,246.551,261.521,261.52-2.85%103
Oct 14, 20251,286.211,304.661,279.951,298.581,298.581.07%24
Oct 13, 20251,282.101,290.001,269.611,284.821,284.820.82%28