Skip to main content
logo
TransDigm Group Incorporated (LON:0REK)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,358.70
+5.50 (0.41%)
At close: Nov 28, 2025

TransDigm Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 14, 20251,345.001,351.661,318.111,343.001,343.000.19%26
Nov 13, 20251,324.991,356.431,314.401,340.431,340.432.60%36
Nov 12, 20251,292.001,337.301,260.001,306.521,306.521.09%92
Nov 11, 20251,285.201,302.571,275.811,292.461,292.460.35%16
Nov 10, 20251,273.001,292.001,273.001,287.941,287.941.84%20
Nov 7, 20251,265.201,270.691,252.141,264.731,264.73-0.67%13
Nov 6, 20251,266.001,278.261,255.391,273.211,273.21-0.15%8
Nov 5, 20251,275.461,297.971,275.171,275.171,275.17-1.12%33
Nov 4, 20251,292.551,308.831,271.091,289.621,289.62-1.20%16
Nov 3, 20251,321.861,321.861,295.031,305.291,305.290.13%13
Oct 31, 20251,302.311,309.791,286.771,303.601,303.60-0.82%20
Oct 30, 20251,319.301,333.381,306.291,314.431,314.430.02%95
Oct 29, 20251,326.221,337.851,302.261,314.201,314.20-2.07%78
Oct 28, 20251,360.001,360.001,336.231,342.001,342.00-0.25%8
Oct 27, 20251,370.001,370.001,343.521,345.321,345.32-0.86%119
Oct 24, 20251,351.451,357.701,340.001,357.011,357.011.13%61
Oct 23, 20251,320.051,348.991,314.191,341.801,341.800.82%10
Oct 22, 20251,329.171,332.341,318.391,330.851,330.850.88%13
Oct 21, 20251,313.431,328.161,302.001,319.221,319.221.57%715
Oct 20, 20251,270.001,299.631,265.881,298.831,298.832.66%87
Oct 17, 20251,258.001,265.211,250.981,265.211,265.210.91%148
Oct 16, 20251,243.161,270.001,240.001,253.791,253.79-0.61%175
Oct 15, 20251,313.271,313.271,246.551,261.521,261.52-2.85%103
Oct 14, 20251,286.211,304.661,279.951,298.581,298.581.07%24
Oct 13, 20251,282.101,290.001,269.611,284.821,284.820.82%28
Oct 10, 20251,278.081,288.671,268.701,274.331,274.33-0.39%17
Oct 9, 20251,287.531,291.901,276.881,279.341,279.34-0.37%15
Oct 8, 20251,290.731,293.591,279.941,284.121,284.12-0.61%83
Oct 7, 20251,297.021,300.001,289.271,292.001,292.000.79%21
Oct 6, 20251,294.011,294.821,277.141,281.871,281.87-0.33%33
Oct 3, 20251,281.411,292.611,278.811,286.131,286.13-0.50%69
Oct 2, 20251,295.881,317.491,286.561,292.591,292.59-1.94%13
Oct 1, 20251,312.331,330.981,302.971,318.141,318.140.93%32
Sep 30, 20251,289.771,320.001,284.821,305.971,305.970.55%44
Sep 29, 20251,302.941,305.001,296.551,298.881,298.88-26
Sep 26, 20251,299.031,310.011,291.951,298.861,298.861.10%33
Sep 25, 20251,320.001,320.001,271.591,284.731,284.73-1.62%40
Sep 24, 20251,299.371,318.731,295.001,305.821,305.820.32%286
Sep 23, 20251,300.111,304.561,284.951,301.601,301.601.33%31
Sep 22, 20251,279.231,290.221,275.011,284.571,284.570.43%27
Sep 19, 20251,286.091,297.701,273.421,279.011,279.010.07%24