TransDigm Group Incorporated (LON:0REK)
London · Delayed Price · Currency is GBP · Price in USD 1,401.03
+1.03 (0.07%)
At close: Aug 28, 2025
TransDigm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,399.37 | 1,410.89 | 1,389.44 | 1,401.03 | 1,401.03 | 0.07% | 127 |
| Aug 27, 2025 | 1,425.92 | 1,425.92 | 1,397.01 | 1,400.00 | 1,400.00 | -0.06% | 453 |
| Aug 26, 2025 | 1,389.00 | 1,405.23 | 1,389.00 | 1,400.86 | 1,400.86 | 0.22% | 92 |
| Aug 25, 2025 | 1,458.74 | 1,458.74 | 1,397.82 | 1,397.82 | 1,397.82 | -0.74% | 93 |
| Aug 22, 2025 | 1,401.20 | 1,412.12 | 1,399.40 | 1,408.30 | 1,408.30 | 0.70% | 72 |
| Aug 21, 2025 | 1,399.20 | 1,405.56 | 1,386.63 | 1,398.54 | 1,398.54 | 0.18% | 15 |
| Aug 20, 2025 | 1,411.00 | 1,421.74 | 1,388.91 | 1,396.01 | 1,396.01 | -0.13% | 4 |
| Aug 19, 2025 | 1,397.64 | 1,402.51 | 1,383.11 | 1,397.80 | 1,397.80 | -0.08% | 15 |
| Aug 18, 2025 | 1,388.01 | 1,400.20 | 1,385.72 | 1,398.95 | 1,398.95 | -0.04% | 103 |
| Aug 15, 2025 | 1,408.05 | 1,412.73 | 1,393.37 | 1,399.49 | 1,399.49 | -0.75% | 3 |
| Aug 14, 2025 | 1,430.00 | 1,438.00 | 1,410.07 | 1,410.07 | 1,410.07 | -0.55% | 15 |
| Aug 13, 2025 | 1,404.25 | 1,418.09 | 1,396.00 | 1,417.82 | 1,417.82 | 0.24% | 200 |
| Aug 12, 2025 | 1,397.17 | 1,415.62 | 1,389.78 | 1,414.41 | 1,414.41 | 0.60% | 468 |
| Aug 11, 2025 | 1,385.00 | 1,421.89 | 1,385.00 | 1,406.00 | 1,406.00 | 0.46% | 66 |
| Aug 8, 2025 | 1,435.05 | 1,441.73 | 1,397.42 | 1,399.51 | 1,399.51 | -0.36% | 13 |
| Aug 7, 2025 | 1,416.92 | 1,416.92 | 1,387.72 | 1,404.57 | 1,404.57 | 1.69% | 25 |
| Aug 6, 2025 | 1,440.00 | 1,440.00 | 1,369.19 | 1,381.17 | 1,381.17 | -0.59% | 54 |
| Aug 5, 2025 | 1,480.00 | 1,500.00 | 1,382.39 | 1,389.41 | 1,389.41 | -13.74% | 920 |
| Aug 4, 2025 | 1,605.98 | 1,616.54 | 1,585.55 | 1,610.64 | 1,610.64 | 2.18% | 63 |
| Aug 1, 2025 | 1,578.18 | 1,600.97 | 1,560.14 | 1,576.30 | 1,576.30 | -1.69% | 42 |
| Jul 31, 2025 | 1,599.03 | 1,620.00 | 1,599.03 | 1,603.41 | 1,603.41 | -0.94% | 10 |
| Jul 30, 2025 | 1,610.05 | 1,622.64 | 1,599.59 | 1,618.56 | 1,618.56 | 0.66% | 6 |
| Jul 29, 2025 | 1,609.65 | 1,616.05 | 1,603.93 | 1,608.00 | 1,608.00 | 0.11% | 11 |
| Jul 28, 2025 | 1,563.00 | 1,616.00 | 1,563.00 | 1,606.29 | 1,606.29 | 0.47% | 27 |
| Jul 25, 2025 | 1,602.00 | 1,602.00 | 1,590.01 | 1,598.80 | 1,598.80 | -0.67% | 10 |
| Jul 24, 2025 | 1,610.22 | 1,614.90 | 1,597.70 | 1,609.63 | 1,609.63 | 1.37% | 6 |
| Jul 23, 2025 | 1,573.53 | 1,594.55 | 1,573.53 | 1,587.92 | 1,587.92 | 1.88% | 52 |
| Jul 22, 2025 | 1,563.55 | 1,592.82 | 1,556.11 | 1,558.67 | 1,558.67 | -2.38% | 18 |
| Jul 21, 2025 | 1,592.36 | 1,607.05 | 1,580.34 | 1,596.71 | 1,596.71 | 0.03% | 27 |
| Jul 18, 2025 | 1,600.21 | 1,604.57 | 1,586.50 | 1,596.23 | 1,596.23 | 1.21% | 11 |
| Jul 17, 2025 | 1,585.87 | 1,589.56 | 1,561.32 | 1,577.16 | 1,577.16 | 0.91% | 82 |
| Jul 16, 2025 | 1,575.38 | 1,586.05 | 1,542.99 | 1,562.96 | 1,562.96 | -0.58% | 45 |
| Jul 15, 2025 | 1,573.42 | 1,580.05 | 1,568.57 | 1,572.00 | 1,572.00 | 0.09% | 12 |
| Jul 14, 2025 | 1,545.00 | 1,570.52 | 1,530.24 | 1,570.52 | 1,570.52 | 1.72% | 16 |
| Jul 11, 2025 | 1,549.00 | 1,551.31 | 1,525.22 | 1,543.95 | 1,543.95 | 1.56% | 11 |
| Jul 10, 2025 | 1,526.27 | 1,530.79 | 1,520.17 | 1,520.17 | 1,520.17 | -0.05% | 22 |
| Jul 9, 2025 | 1,534.24 | 1,538.17 | 1,517.31 | 1,520.89 | 1,520.89 | -0.39% | 54 |
| Jul 8, 2025 | 1,508.12 | 1,536.57 | 1,505.76 | 1,526.79 | 1,526.79 | -0.31% | 8 |
| Jul 7, 2025 | 1,528.00 | 1,546.66 | 1,523.00 | 1,531.49 | 1,531.49 | 0.52% | 10 |
| Jul 3, 2025 | 1,522.00 | 1,524.86 | 1,492.78 | 1,523.53 | 1,523.53 | 0.58% | 9 |
| Jul 2, 2025 | 1,495.17 | 1,517.64 | 1,495.00 | 1,514.79 | 1,514.79 | 1.50% | 603 |
| Jul 1, 2025 | 1,514.95 | 1,528.92 | 1,484.62 | 1,492.37 | 1,492.37 | -1.59% | 151 |
| Jun 30, 2025 | 1,504.59 | 1,516.56 | 1,501.00 | 1,516.54 | 1,516.54 | 1.08% | 36 |
| Jun 27, 2025 | 1,471.28 | 1,501.17 | 1,471.28 | 1,500.28 | 1,500.28 | 1.30% | 68 |
| Jun 26, 2025 | 1,477.03 | 1,485.26 | 1,461.70 | 1,481.08 | 1,481.08 | 1.76% | 7 |
| Jun 25, 2025 | 1,476.05 | 1,476.05 | 1,455.50 | 1,455.50 | 1,455.50 | -0.01% | 16 |
| Jun 24, 2025 | 1,478.52 | 1,478.52 | 1,452.34 | 1,455.62 | 1,455.62 | -0.15% | 15 |
| Jun 23, 2025 | 1,445.10 | 1,458.99 | 1,432.14 | 1,457.86 | 1,457.86 | 1.87% | 12 |
| Jun 20, 2025 | 1,408.75 | 1,436.91 | 1,408.75 | 1,431.10 | 1,431.10 | 0.14% | 8 |
| Jun 18, 2025 | 1,430.00 | 1,435.00 | 1,418.01 | 1,429.11 | 1,429.11 | 0.30% | 6 |