TransDigm Group Incorporated (LON:0REK)
London · Delayed Price · Currency is GBP · Price in USD 1,335.50
+11.27 (0.85%)
At close: Feb 20, 2026
TransDigm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,329.00 | 1,351.86 | 1,309.34 | 1,335.50 | 1,335.50 | 0.85% | 647 |
| Feb 19, 2026 | 1,350.00 | 1,350.00 | 1,297.48 | 1,324.23 | 1,324.23 | 0.44% | 38 |
| Feb 18, 2026 | 1,317.49 | 1,323.72 | 1,278.00 | 1,318.43 | 1,318.43 | 1.46% | 16 |
| Feb 17, 2026 | 1,305.00 | 1,307.99 | 1,278.35 | 1,299.45 | 1,299.45 | 0.40% | 95 |
| Feb 13, 2026 | 1,263.77 | 1,328.99 | 1,260.00 | 1,294.30 | 1,294.30 | -1.41% | 47 |
| Feb 12, 2026 | 1,330.00 | 1,347.41 | 1,310.42 | 1,312.75 | 1,312.75 | -0.92% | 57 |
| Feb 11, 2026 | 1,349.12 | 1,349.12 | 1,305.43 | 1,325.00 | 1,325.00 | 1.46% | 19 |
| Feb 10, 2026 | 1,309.00 | 1,350.00 | 1,302.84 | 1,305.88 | 1,305.88 | 1.56% | 65 |
| Feb 9, 2026 | 1,293.24 | 1,308.30 | 1,265.00 | 1,285.88 | 1,285.88 | -0.12% | 22 |
| Feb 6, 2026 | 1,275.17 | 1,300.00 | 1,250.00 | 1,287.47 | 1,287.47 | 2.71% | 130 |
| Feb 5, 2026 | 1,270.00 | 1,271.13 | 1,239.49 | 1,253.50 | 1,253.50 | -0.91% | 157 |
| Feb 4, 2026 | 1,311.27 | 1,311.27 | 1,249.19 | 1,264.96 | 1,264.96 | -0.39% | 263 |
| Feb 3, 2026 | 1,449.57 | 1,460.34 | 1,260.86 | 1,269.96 | 1,269.96 | -11.16% | 440 |
| Feb 2, 2026 | 1,412.00 | 1,450.00 | 1,400.00 | 1,429.55 | 1,429.55 | 0.16% | 75 |
| Jan 30, 2026 | 1,431.99 | 1,439.23 | 1,391.00 | 1,427.26 | 1,427.26 | -0.09% | 53 |
| Jan 29, 2026 | 1,412.13 | 1,438.36 | 1,388.61 | 1,428.56 | 1,428.56 | 1.04% | 72 |
| Jan 28, 2026 | 1,425.29 | 1,430.05 | 1,401.03 | 1,413.91 | 1,413.91 | -1.31% | 26 |
| Jan 27, 2026 | 1,437.00 | 1,448.00 | 1,420.00 | 1,432.70 | 1,432.70 | -0.19% | 51 |
| Jan 26, 2026 | 1,410.35 | 1,437.94 | 1,410.35 | 1,435.48 | 1,435.48 | 1.81% | 35 |
| Jan 23, 2026 | 1,420.51 | 1,437.78 | 1,394.43 | 1,409.94 | 1,409.94 | -1.59% | 31 |
| Jan 22, 2026 | 1,450.00 | 1,469.55 | 1,429.93 | 1,432.69 | 1,432.69 | 0.41% | 450 |
| Jan 21, 2026 | 1,448.56 | 1,472.43 | 1,426.32 | 1,426.86 | 1,426.86 | -1.20% | 139 |
| Jan 20, 2026 | 1,443.99 | 1,452.10 | 1,420.26 | 1,444.13 | 1,444.13 | -0.87% | 586 |
| Jan 16, 2026 | 1,440.29 | 1,462.68 | 1,420.00 | 1,456.81 | 1,456.81 | 1.96% | 77 |
| Jan 15, 2026 | 1,433.69 | 1,450.00 | 1,422.00 | 1,428.77 | 1,428.77 | 1.53% | 31 |
| Jan 14, 2026 | 1,355.24 | 1,407.42 | 1,355.24 | 1,407.29 | 1,407.29 | 1.96% | 91 |
| Jan 13, 2026 | 1,395.80 | 1,396.95 | 1,368.00 | 1,380.30 | 1,380.30 | -0.20% | 42 |
| Jan 12, 2026 | 1,399.99 | 1,399.99 | 1,360.34 | 1,383.08 | 1,383.08 | 0.54% | 87 |
| Jan 9, 2026 | 1,385.82 | 1,400.00 | 1,350.70 | 1,375.71 | 1,375.71 | 1.23% | 42 |
| Jan 8, 2026 | 1,394.86 | 1,420.00 | 1,359.00 | 1,359.00 | 1,359.00 | -2.34% | 317 |
| Jan 7, 2026 | 1,384.40 | 1,400.00 | 1,379.00 | 1,391.57 | 1,391.57 | 0.93% | 19 |
| Jan 6, 2026 | 1,370.04 | 1,387.31 | 1,355.00 | 1,378.76 | 1,378.76 | 0.11% | 58 |
| Jan 5, 2026 | 1,359.18 | 1,387.84 | 1,341.70 | 1,377.21 | 1,377.21 | 2.02% | 54 |
| Jan 2, 2026 | 1,329.85 | 1,359.26 | 1,323.72 | 1,349.93 | 1,349.93 | 1.08% | 51 |
| Dec 31, 2025 | 1,312.21 | 1,340.32 | 1,305.08 | 1,335.46 | 1,335.46 | 1.67% | 7 |
| Dec 30, 2025 | 1,315.21 | 1,325.00 | 1,308.45 | 1,313.49 | 1,313.49 | -0.25% | 4 |
| Dec 29, 2025 | 1,304.49 | 1,327.13 | 1,304.31 | 1,316.82 | 1,316.82 | 0.07% | 17 |
| Dec 24, 2025 | 1,313.00 | 1,328.72 | 1,302.86 | 1,315.96 | 1,315.96 | 1.13% | 1 |
| Dec 23, 2025 | 1,316.32 | 1,320.28 | 1,297.95 | 1,301.30 | 1,301.30 | 0.49% | 38 |
| Dec 22, 2025 | 1,276.83 | 1,295.42 | 1,276.09 | 1,295.00 | 1,295.00 | 1.84% | 40 |
| Dec 19, 2025 | 1,264.44 | 1,274.00 | 1,263.51 | 1,271.57 | 1,271.57 | 1.42% | 745 |
| Dec 18, 2025 | 1,271.11 | 1,274.50 | 1,238.55 | 1,253.75 | 1,253.75 | -1.25% | 60 |
| Dec 17, 2025 | 1,277.83 | 1,286.30 | 1,265.00 | 1,269.61 | 1,269.61 | -0.03% | 33 |
| Dec 16, 2025 | 1,284.93 | 1,310.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.47% | 145 |
| Dec 15, 2025 | 1,300.00 | 1,310.27 | 1,284.55 | 1,288.97 | 1,288.97 | -0.84% | 62 |
| Dec 12, 2025 | 1,317.50 | 1,321.92 | 1,298.72 | 1,299.89 | 1,299.89 | -0.87% | 23 |
| Dec 11, 2025 | 1,306.03 | 1,315.99 | 1,302.90 | 1,311.27 | 1,311.27 | 1.50% | 63 |
| Dec 10, 2025 | 1,320.00 | 1,338.00 | 1,278.90 | 1,291.84 | 1,291.84 | -2.96% | 102 |
| Dec 9, 2025 | 1,350.24 | 1,366.74 | 1,316.00 | 1,331.27 | 1,331.27 | -0.49% | 269 |
| Dec 8, 2025 | 1,368.80 | 1,368.80 | 1,334.07 | 1,337.89 | 1,337.89 | -1.03% | 35 |