TransDigm Group Incorporated (LON:0REK)
London · Delayed Price · Currency is GBP · Price in USD 1,298.88
+0.02 (0.00%)
At close: Sep 29, 2025
TransDigm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1,399.37 | 1,410.89 | 1,389.44 | 1,401.03 | 1,310.85 | 0.07% | 127 |
| Aug 27, 2025 | 1,425.92 | 1,425.92 | 1,397.01 | 1,400.00 | 1,309.89 | -0.06% | 453 |
| Aug 26, 2025 | 1,389.00 | 1,405.23 | 1,389.00 | 1,400.86 | 1,310.69 | 0.22% | 92 |
| Aug 25, 2025 | 1,458.74 | 1,458.74 | 1,397.82 | 1,397.82 | 1,307.85 | -0.74% | 93 |
| Aug 22, 2025 | 1,401.20 | 1,412.12 | 1,399.40 | 1,408.30 | 1,317.65 | 0.70% | 72 |
| Aug 21, 2025 | 1,399.20 | 1,405.56 | 1,386.63 | 1,398.54 | 1,308.52 | 0.18% | 15 |
| Aug 20, 2025 | 1,411.00 | 1,421.74 | 1,388.91 | 1,396.01 | 1,306.15 | -0.13% | 4 |
| Aug 19, 2025 | 1,397.64 | 1,402.51 | 1,383.11 | 1,397.80 | 1,307.83 | -0.08% | 15 |
| Aug 18, 2025 | 1,388.01 | 1,400.20 | 1,385.72 | 1,398.95 | 1,308.90 | -0.04% | 103 |
| Aug 15, 2025 | 1,408.05 | 1,412.73 | 1,393.37 | 1,399.49 | 1,309.41 | -0.75% | 3 |
| Aug 14, 2025 | 1,430.00 | 1,438.00 | 1,410.07 | 1,410.07 | 1,319.31 | -0.55% | 15 |
| Aug 13, 2025 | 1,404.25 | 1,418.09 | 1,396.00 | 1,417.82 | 1,326.56 | 0.24% | 200 |
| Aug 12, 2025 | 1,397.17 | 1,415.62 | 1,389.78 | 1,414.41 | 1,323.37 | 0.60% | 468 |
| Aug 11, 2025 | 1,385.00 | 1,421.89 | 1,385.00 | 1,406.00 | 1,315.50 | 0.46% | 66 |
| Aug 8, 2025 | 1,435.05 | 1,441.73 | 1,397.42 | 1,399.51 | 1,309.43 | -0.36% | 13 |
| Aug 7, 2025 | 1,416.92 | 1,416.92 | 1,387.72 | 1,404.57 | 1,314.16 | 1.69% | 25 |
| Aug 6, 2025 | 1,440.00 | 1,440.00 | 1,369.19 | 1,381.17 | 1,292.27 | -0.59% | 54 |
| Aug 5, 2025 | 1,480.00 | 1,500.00 | 1,382.39 | 1,389.41 | 1,299.97 | -13.74% | 920 |
| Aug 4, 2025 | 1,605.98 | 1,616.54 | 1,585.55 | 1,610.64 | 1,506.96 | 2.18% | 63 |
| Aug 1, 2025 | 1,578.18 | 1,600.97 | 1,560.14 | 1,576.30 | 1,474.84 | -1.69% | 42 |
| Jul 31, 2025 | 1,599.03 | 1,620.00 | 1,599.03 | 1,603.41 | 1,500.20 | -0.94% | 10 |
| Jul 30, 2025 | 1,610.05 | 1,622.64 | 1,599.59 | 1,618.56 | 1,514.38 | 0.66% | 6 |
| Jul 29, 2025 | 1,609.65 | 1,616.05 | 1,603.93 | 1,608.00 | 1,504.50 | 0.11% | 11 |
| Jul 28, 2025 | 1,563.00 | 1,616.00 | 1,563.00 | 1,606.29 | 1,502.90 | 0.47% | 27 |
| Jul 25, 2025 | 1,602.00 | 1,602.00 | 1,590.01 | 1,598.80 | 1,495.89 | -0.67% | 10 |
| Jul 24, 2025 | 1,610.22 | 1,614.90 | 1,597.70 | 1,609.63 | 1,506.02 | 1.37% | 6 |
| Jul 23, 2025 | 1,573.53 | 1,594.55 | 1,573.53 | 1,587.92 | 1,485.71 | 1.88% | 52 |
| Jul 22, 2025 | 1,563.55 | 1,592.82 | 1,556.11 | 1,558.67 | 1,458.34 | -2.38% | 18 |
| Jul 21, 2025 | 1,592.36 | 1,607.05 | 1,580.34 | 1,596.71 | 1,493.93 | 0.03% | 27 |