TransDigm Group Incorporated (FRA:T7D)
Germany · Delayed Price · Currency is EUR 1,177.00
+18.00 (1.55%)
At close: Jan 7, 2026
TransDigm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |