TransDigm Group Incorporated (BVMF:T1DG34)
Brazil · Delayed Price · Currency is BRL 138.16
+2.02 (1.48%)
At close: Nov 12, 2025
TransDigm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |