TransDigm Group Incorporated (FRA:T7D)
Germany · Delayed Price · Currency is EUR 1,166.00
+3.00 (0.26%)
At close: Dec 1, 2025
TransDigm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | - | - | 1 |
| 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 |
| Oct 10, 2025 | 1,101.00 | 1,105.00 | 1,101.00 | 1,105.00 | 1,105.00 | 0.32% | 5 |
| Oct 9, 2025 | 1,101.50 | 1,101.50 | 1,101.50 | 1,101.50 | 1,101.50 | - | - |
| Oct 8, 2025 | 1,101.50 | 1,101.50 | 1,101.50 | 1,101.50 | 1,101.50 | 0.18% | - |
| Oct 7, 2025 | 1,099.50 | 1,099.50 | 1,099.50 | 1,099.50 | 1,099.50 | -0.05% | - |
| Oct 6, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.59% | - |
| Oct 3, 2025 | 1,093.50 | 1,093.50 | 1,093.50 | 1,093.50 | 1,093.50 | -1.09% | - |
| Oct 2, 2025 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | -0.36% | - |
| Oct 1, 2025 | 1,109.50 | 1,109.50 | 1,109.50 | 1,109.50 | 1,109.50 | 1.32% | - |
| Sep 30, 2025 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.53% | - |
| Sep 29, 2025 | 1,106.50 | 1,112.00 | 1,106.50 | 1,112.00 | 1,112.00 | 1.04% | 20 |
| Sep 26, 2025 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | -0.36% | - |
| Sep 25, 2025 | 1,104.50 | 1,104.50 | 1,104.50 | 1,104.50 | 1,104.50 | -0.36% | - |
| Sep 24, 2025 | 1,099.00 | 1,108.50 | 1,099.00 | 1,108.50 | 1,108.50 | 1.23% | 2 |
| Sep 23, 2025 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.88% | - |