TransDigm Group Incorporated (BIT:1TDG)
Italy · Delayed Price · Currency is EUR 974.50
+13.00 (1.35%)
At close: Oct 2, 2026
BIT:1TDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 974.50 | 974.50 | 974.50 | 974.50 | 974.50 | 1.35% | - |
| Oct 1, 2026 | 961.50 | 961.50 | 961.50 | 961.50 | 961.50 | -0.36% | - |
| Sep 30, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | -0.36% | - |
| Sep 29, 2026 | 968.50 | 968.50 | 968.50 | 968.50 | 968.50 | 0.10% | - |
| Sep 28, 2026 | 967.50 | 967.50 | 967.50 | 967.50 | 967.50 | -0.87% | - |
| Sep 25, 2026 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | 0.57% | - |
| Sep 24, 2026 | 970.50 | 970.50 | 970.50 | 970.50 | 970.50 | -0.87% | - |
| Sep 23, 2026 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 1.56% | - |
| Sep 22, 2026 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | - | - |
| Sep 21, 2026 | 962.00 | 962.00 | 962.00 | 964.00 | 964.00 | 1.85% | 1 |
| Sep 18, 2026 | 946.50 | 946.50 | 946.50 | 946.50 | 946.50 | 0.37% | - |
| Sep 17, 2026 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | -0.47% | - |
| Sep 16, 2026 | 955.00 | 955.00 | 955.00 | 947.50 | 947.50 | 0.74% | 1 |
| Sep 15, 2026 | 940.50 | 940.50 | 940.50 | 940.50 | 940.50 | -2.13% | - |
| Sep 14, 2026 | 961.00 | 961.00 | 961.00 | 961.00 | 961.00 | -1.39% | - |
| Sep 11, 2026 | 974.50 | 974.50 | 974.50 | 974.50 | 974.50 | 0.10% | - |
| Sep 10, 2026 | 973.50 | 973.50 | 973.50 | 973.50 | 973.50 | -0.10% | - |
| Sep 9, 2026 | 975.00 | 975.00 | 975.00 | 974.50 | 974.50 | -1.37% | 3 |
| Sep 8, 2026 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | -1.15% | - |
| Sep 7, 2026 | 999.50 | 999.50 | 999.50 | 999.50 | 999.50 | 0.76% | - |
| Sep 4, 2026 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | 0.56% | - |
| Sep 3, 2026 | 986.50 | 986.50 | 986.50 | 986.50 | 986.50 | -2.04% | - |
| Sep 2, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 0.60% | - |
| Sep 1, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,001.00 | 1,001.00 | -1.48% | 3 |
| Aug 31, 2026 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | -1.17% | - |
| Aug 28, 2026 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 0.69% | - |
| Aug 27, 2026 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | -1.54% | - |
| Aug 26, 2026 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 2.07% | - |
| Aug 25, 2026 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - | - |
| Aug 24, 2026 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.88% | - |
| Aug 21, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.25% | - |
| Aug 20, 2026 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | -0.95% | - |
| Aug 19, 2026 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | -1.87% | - |
| Aug 18, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.19% | - |
| Aug 17, 2026 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | -1.20% | - |
| Aug 14, 2026 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 3.55% | - |
| Aug 13, 2026 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | -3.79% | - |
| Aug 12, 2026 | 1,103.00 | 1,103.00 | 1,103.00 | 1,083.00 | 1,083.00 | 0.74% | 5 |
| Aug 11, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1.32% | - |
| Aug 10, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,061.00 | 1,061.00 | -0.75% | 1 |
| Aug 7, 2026 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | -2.02% | - |
| Aug 6, 2026 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1.11% | - |
| Aug 5, 2026 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | -1.82% | 4 |
| Aug 4, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.72% | - |
| Aug 3, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,107.00 | 1,107.00 | 1.47% | 3 |
| Jul 31, 2026 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1.02% | - |
| Jul 30, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -3.74% | - |
| Jul 29, 2026 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | -2.01% | - |
| Jul 28, 2026 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1.51% | - |
| Jul 27, 2026 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 2.55% | - |