TransDigm Group Incorporated (LON:0REK)
London · Delayed Price · Currency is GBP · Price in USD 1,264.73
-8.48 (-0.67%)
At close: Nov 7, 2025
TransDigm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,265.20 | 1,270.69 | 1,252.14 | 1,264.73 | 1,264.73 | -0.67% | 13 |
| Nov 6, 2025 | 1,266.00 | 1,278.26 | 1,255.39 | 1,273.21 | 1,273.21 | -0.15% | 8 |
| Nov 5, 2025 | 1,275.46 | 1,297.97 | 1,275.17 | 1,275.17 | 1,275.17 | -1.12% | 33 |
| Nov 4, 2025 | 1,292.55 | 1,308.83 | 1,271.09 | 1,289.62 | 1,289.62 | -1.20% | 16 |
| Nov 3, 2025 | 1,321.86 | 1,321.86 | 1,295.03 | 1,305.29 | 1,305.29 | 0.13% | 13 |
| Oct 31, 2025 | 1,302.31 | 1,309.79 | 1,286.77 | 1,303.60 | 1,303.60 | -0.82% | 20 |
| Oct 30, 2025 | 1,319.30 | 1,333.38 | 1,306.29 | 1,314.43 | 1,314.43 | 0.02% | 95 |
| Oct 29, 2025 | 1,326.22 | 1,337.85 | 1,302.26 | 1,314.20 | 1,314.20 | -2.07% | 78 |
| Oct 28, 2025 | 1,360.00 | 1,360.00 | 1,336.23 | 1,342.00 | 1,342.00 | -0.25% | 8 |
| Oct 27, 2025 | 1,370.00 | 1,370.00 | 1,343.52 | 1,345.32 | 1,345.32 | -0.86% | 119 |
| Oct 24, 2025 | 1,351.45 | 1,357.70 | 1,340.00 | 1,357.01 | 1,357.01 | 1.13% | 61 |
| Oct 23, 2025 | 1,320.05 | 1,348.99 | 1,314.19 | 1,341.80 | 1,341.80 | 0.82% | 10 |
| Oct 22, 2025 | 1,329.17 | 1,332.34 | 1,318.39 | 1,330.85 | 1,330.85 | 0.88% | 13 |
| Oct 21, 2025 | 1,313.43 | 1,328.16 | 1,302.00 | 1,319.22 | 1,319.22 | 1.57% | 715 |
| Oct 20, 2025 | 1,270.00 | 1,299.63 | 1,265.88 | 1,298.83 | 1,298.83 | 2.66% | 87 |
| Oct 17, 2025 | 1,258.00 | 1,265.21 | 1,250.98 | 1,265.21 | 1,265.21 | 0.91% | 148 |
| Oct 16, 2025 | 1,243.16 | 1,270.00 | 1,240.00 | 1,253.79 | 1,253.79 | -0.61% | 175 |
| Oct 15, 2025 | 1,313.27 | 1,313.27 | 1,246.55 | 1,261.52 | 1,261.52 | -2.85% | 103 |
| Oct 14, 2025 | 1,286.21 | 1,304.66 | 1,279.95 | 1,298.58 | 1,298.58 | 1.07% | 24 |
| Oct 13, 2025 | 1,282.10 | 1,290.00 | 1,269.61 | 1,284.82 | 1,284.82 | 0.82% | 28 |
| Oct 10, 2025 | 1,278.08 | 1,288.67 | 1,268.70 | 1,274.33 | 1,274.33 | -0.39% | 17 |
| Oct 9, 2025 | 1,287.53 | 1,291.90 | 1,276.88 | 1,279.34 | 1,279.34 | -0.37% | 15 |
| Oct 8, 2025 | 1,290.73 | 1,293.59 | 1,279.94 | 1,284.12 | 1,284.12 | -0.61% | 83 |
| Oct 7, 2025 | 1,297.02 | 1,300.00 | 1,289.27 | 1,292.00 | 1,292.00 | 0.79% | 21 |
| Oct 6, 2025 | 1,294.01 | 1,294.82 | 1,277.14 | 1,281.87 | 1,281.87 | -0.33% | 33 |
| Oct 3, 2025 | 1,281.41 | 1,292.61 | 1,278.81 | 1,286.13 | 1,286.13 | -0.50% | 69 |
| Oct 2, 2025 | 1,295.88 | 1,317.49 | 1,286.56 | 1,292.59 | 1,292.59 | -1.94% | 13 |
| Oct 1, 2025 | 1,312.33 | 1,330.98 | 1,302.97 | 1,318.14 | 1,318.14 | 0.93% | 32 |
| Sep 30, 2025 | 1,289.77 | 1,320.00 | 1,284.82 | 1,305.97 | 1,305.97 | 0.55% | 44 |
| Sep 29, 2025 | 1,302.94 | 1,305.00 | 1,296.55 | 1,298.88 | 1,298.88 | - | 26 |
| Sep 26, 2025 | 1,299.03 | 1,310.01 | 1,291.95 | 1,298.86 | 1,298.86 | 1.10% | 33 |
| Sep 25, 2025 | 1,320.00 | 1,320.00 | 1,271.59 | 1,284.73 | 1,284.73 | -1.62% | 40 |
| Sep 24, 2025 | 1,299.37 | 1,318.73 | 1,295.00 | 1,305.82 | 1,305.82 | 0.32% | 286 |
| Sep 23, 2025 | 1,300.11 | 1,304.56 | 1,284.95 | 1,301.60 | 1,301.60 | 1.33% | 31 |
| Sep 22, 2025 | 1,279.23 | 1,290.22 | 1,275.01 | 1,284.57 | 1,284.57 | 0.43% | 27 |
| Sep 19, 2025 | 1,286.09 | 1,297.70 | 1,273.42 | 1,279.01 | 1,279.01 | 0.07% | 24 |
| Sep 18, 2025 | 1,275.99 | 1,283.83 | 1,270.00 | 1,278.16 | 1,278.16 | -0.36% | 87 |
| Sep 17, 2025 | 1,273.71 | 1,290.89 | 1,273.71 | 1,282.72 | 1,282.72 | -0.31% | 17 |
| Sep 16, 2025 | 1,300.00 | 1,302.06 | 1,285.93 | 1,286.71 | 1,286.71 | 0.15% | 21 |
| Sep 15, 2025 | 1,278.12 | 1,293.21 | 1,273.64 | 1,284.78 | 1,284.78 | 0.11% | 48 |
| Sep 12, 2025 | 1,310.00 | 1,310.00 | 1,273.82 | 1,283.31 | 1,283.31 | -1.08% | 82 |
| Sep 11, 2025 | 1,285.93 | 1,297.46 | 1,285.93 | 1,297.35 | 1,297.35 | 0.64% | 4 |
| Sep 10, 2025 | 1,314.47 | 1,323.00 | 1,289.09 | 1,289.09 | 1,289.09 | -1.15% | 35 |
| Sep 9, 2025 | 1,294.08 | 1,306.88 | 1,276.46 | 1,304.14 | 1,304.14 | 2.11% | 16 |
| Sep 8, 2025 | 1,270.59 | 1,277.24 | 1,243.73 | 1,277.24 | 1,277.24 | 0.35% | 222 |
| Sep 5, 2025 | 1,284.43 | 1,292.01 | 1,260.00 | 1,272.81 | 1,272.81 | -0.49% | 206 |
| Sep 4, 2025 | 1,282.70 | 1,293.39 | 1,269.90 | 1,279.11 | 1,279.11 | -0.60% | 115 |
| Sep 3, 2025 | 1,308.00 | 1,314.20 | 1,286.83 | 1,286.83 | 1,286.83 | -1.27% | 22 |
| Sep 2, 2025 | 1,327.33 | 1,327.33 | 1,289.01 | 1,303.35 | 1,303.35 | -6.79% | 160 |
| Aug 29, 2025 | 1,410.00 | 1,410.00 | 1,391.95 | 1,398.22 | 1,308.22 | -0.20% | 52 |