Skip to main content
logo
TransDigm Group Incorporated (LON:0REK)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,427.26
-1.30 (-0.09%)
At close: Jan 30, 2026

TransDigm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20261,431.991,439.231,391.001,427.261,427.26-0.09%53
Jan 29, 20261,412.131,438.361,388.611,428.561,428.561.04%72
Jan 28, 20261,425.291,430.051,401.031,413.911,413.91-1.31%26
Jan 27, 20261,437.001,448.001,420.001,432.701,432.70-0.19%51
Jan 26, 20261,410.351,437.941,410.351,435.481,435.481.81%35
Jan 23, 20261,420.511,437.781,394.431,409.941,409.94-1.59%31
Jan 22, 20261,450.001,469.551,429.931,432.691,432.690.41%450
Jan 21, 20261,448.561,472.431,426.321,426.861,426.86-1.20%139
Jan 20, 20261,443.991,452.101,420.261,444.131,444.13-0.87%586
Jan 16, 20261,440.291,462.681,420.001,456.811,456.811.96%77
Jan 15, 20261,433.691,450.001,422.001,428.771,428.771.53%31
Jan 14, 20261,355.241,407.421,355.241,407.291,407.291.96%91
Jan 13, 20261,395.801,396.951,368.001,380.301,380.30-0.20%42
Jan 12, 20261,399.991,399.991,360.341,383.081,383.080.54%87
Jan 9, 20261,385.821,400.001,350.701,375.711,375.711.23%42
Jan 8, 20261,394.861,420.001,359.001,359.001,359.00-2.34%317
Jan 7, 20261,384.401,400.001,379.001,391.571,391.570.93%19
Jan 6, 20261,370.041,387.311,355.001,378.761,378.760.11%58
Jan 5, 20261,359.181,387.841,341.701,377.211,377.212.02%54
Jan 2, 20261,329.851,359.261,323.721,349.931,349.931.08%51
Dec 31, 20251,312.211,340.321,305.081,335.461,335.461.67%7
Dec 30, 20251,315.211,325.001,308.451,313.491,313.49-0.25%4
Dec 29, 20251,304.491,327.131,304.311,316.821,316.820.07%17
Dec 24, 20251,313.001,328.721,302.861,315.961,315.961.13%1
Dec 23, 20251,316.321,320.281,297.951,301.301,301.300.49%38
Dec 22, 20251,276.831,295.421,276.091,295.001,295.001.84%40
Dec 19, 20251,264.441,274.001,263.511,271.571,271.571.42%745
Dec 18, 20251,271.111,274.501,238.551,253.751,253.75-1.25%60
Dec 17, 20251,277.831,286.301,265.001,269.611,269.61-0.03%33
Dec 16, 20251,284.931,310.001,270.001,270.001,270.00-1.47%145
Dec 15, 20251,300.001,310.271,284.551,288.971,288.97-0.84%62
Dec 12, 20251,317.501,321.921,298.721,299.891,299.89-0.87%23
Dec 11, 20251,306.031,315.991,302.901,311.271,311.271.50%63
Dec 10, 20251,320.001,338.001,278.901,291.841,291.84-2.96%102
Dec 9, 20251,350.241,366.741,316.001,331.271,331.27-0.49%269
Dec 8, 20251,368.801,368.801,334.071,337.891,337.89-1.03%35
Dec 5, 20251,356.731,368.821,346.841,351.771,351.77-0.38%27
Dec 4, 20251,342.161,368.001,337.001,356.881,356.880.82%77
Dec 3, 20251,348.101,348.101,320.651,345.821,345.820.22%43
Dec 2, 20251,358.441,361.001,334.001,342.831,342.83-0.64%64
Dec 1, 20251,354.301,389.001,333.381,351.421,351.42-0.54%88
Nov 28, 20251,360.341,362.481,345.761,358.701,358.700.41%19
Nov 26, 20251,357.801,360.071,347.321,353.201,353.20-0.09%464
Nov 25, 20251,341.151,355.711,318.681,354.451,354.450.96%226
Nov 24, 20251,355.001,363.761,333.061,341.521,341.52-1.20%144
Nov 21, 20251,327.001,357.881,320.001,357.881,357.882.31%21
Nov 20, 20251,348.311,357.001,324.441,327.201,327.20-1.56%38
Nov 19, 20251,351.061,377.871,325.831,348.191,348.19-0.87%13
Nov 18, 20251,330.111,366.351,330.111,360.051,360.050.81%191
Nov 17, 20251,354.981,357.101,330.651,349.131,349.130.46%79