TransDigm Group Incorporated (FRA:T7D)
Germany · Delayed Price · Currency is EUR 1,182.00
-20.50 (-1.70%)
Last updated: Jan 28, 2026, 8:02 AM CET
TransDigm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | -0.38% | - |
| Jan 29, 2026 | 1,168.00 | 1,188.00 | 1,168.00 | 1,188.00 | 1,188.00 | 0.51% | 12 |
| Jan 28, 2026 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | -1.70% | - |
| Jan 27, 2026 | 1,202.50 | 1,202.50 | 1,202.50 | 1,202.50 | 1,202.50 | 1.31% | - |
| Jan 26, 2026 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | -1.25% | - |
| Jan 23, 2026 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | -2.59% | 3 |
| Jan 22, 2026 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.33% | - |
| Jan 21, 2026 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.74% | - |
| Jan 20, 2026 | 1,216.50 | 1,221.00 | 1,216.50 | 1,221.00 | 1,221.00 | -1.17% | 25 |
| Jan 19, 2026 | 1,235.50 | 1,235.50 | 1,235.50 | 1,235.50 | 1,235.50 | 0.16% | - |
| Jan 16, 2026 | 1,233.50 | 1,233.50 | 1,233.50 | 1,233.50 | 1,233.50 | 1.36% | - |
| Jan 15, 2026 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 3.22% | 1 |
| Jan 14, 2026 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | -0.21% | - |
| Jan 13, 2026 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | -0.30% | - |
| Jan 12, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.94% | - |
| 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% | - |