TransDigm Group Incorporated (LON:0REK)
London · Delayed Price · Currency is GBP · Price in USD 1,271.57
+17.82 (1.42%)
At close: Dec 19, 2025
TransDigm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,264.44 | 1,274.00 | 1,263.51 | 1,271.57 | 1,271.57 | 1.42% | 745 |
| Dec 18, 2025 | 1,271.11 | 1,274.50 | 1,238.55 | 1,253.75 | 1,253.75 | -1.25% | 60 |
| Dec 17, 2025 | 1,277.83 | 1,286.30 | 1,265.00 | 1,269.61 | 1,269.61 | -0.03% | 33 |
| Dec 16, 2025 | 1,284.93 | 1,310.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.47% | 145 |
| Dec 15, 2025 | 1,300.00 | 1,310.27 | 1,284.55 | 1,288.97 | 1,288.97 | -0.84% | 62 |
| Dec 12, 2025 | 1,317.50 | 1,321.92 | 1,298.72 | 1,299.89 | 1,299.89 | -0.87% | 23 |
| Dec 11, 2025 | 1,306.03 | 1,315.99 | 1,302.90 | 1,311.27 | 1,311.27 | 1.50% | 63 |
| Dec 10, 2025 | 1,320.00 | 1,338.00 | 1,278.90 | 1,291.84 | 1,291.84 | -2.96% | 102 |
| Dec 9, 2025 | 1,350.24 | 1,366.74 | 1,316.00 | 1,331.27 | 1,331.27 | -0.49% | 269 |
| Dec 8, 2025 | 1,368.80 | 1,368.80 | 1,334.07 | 1,337.89 | 1,337.89 | -1.03% | 35 |
| Dec 5, 2025 | 1,356.73 | 1,368.82 | 1,346.84 | 1,351.77 | 1,351.77 | -0.38% | 27 |
| Dec 4, 2025 | 1,342.16 | 1,368.00 | 1,337.00 | 1,356.88 | 1,356.88 | 0.82% | 77 |
| Dec 3, 2025 | 1,348.10 | 1,348.10 | 1,320.65 | 1,345.82 | 1,345.82 | 0.22% | 43 |
| Dec 2, 2025 | 1,358.44 | 1,361.00 | 1,334.00 | 1,342.83 | 1,342.83 | -0.64% | 64 |
| Dec 1, 2025 | 1,354.30 | 1,389.00 | 1,333.38 | 1,351.42 | 1,351.42 | -0.54% | 88 |
| Nov 28, 2025 | 1,360.34 | 1,362.48 | 1,345.76 | 1,358.70 | 1,358.70 | 0.41% | 19 |
| Nov 26, 2025 | 1,357.80 | 1,360.07 | 1,347.32 | 1,353.20 | 1,353.20 | -0.09% | 464 |
| Nov 25, 2025 | 1,341.15 | 1,355.71 | 1,318.68 | 1,354.45 | 1,354.45 | 0.96% | 226 |
| Nov 24, 2025 | 1,355.00 | 1,363.76 | 1,333.06 | 1,341.52 | 1,341.52 | -1.20% | 144 |
| Nov 21, 2025 | 1,327.00 | 1,357.88 | 1,320.00 | 1,357.88 | 1,357.88 | 2.31% | 21 |
| Nov 20, 2025 | 1,348.31 | 1,357.00 | 1,324.44 | 1,327.20 | 1,327.20 | -1.56% | 38 |
| Nov 19, 2025 | 1,351.06 | 1,377.87 | 1,325.83 | 1,348.19 | 1,348.19 | -0.87% | 13 |
| Nov 18, 2025 | 1,330.11 | 1,366.35 | 1,330.11 | 1,360.05 | 1,360.05 | 0.81% | 191 |
| Nov 17, 2025 | 1,354.98 | 1,357.10 | 1,330.65 | 1,349.13 | 1,349.13 | 0.46% | 79 |
| Nov 14, 2025 | 1,345.00 | 1,351.66 | 1,318.11 | 1,343.00 | 1,343.00 | 0.19% | 26 |
| Nov 13, 2025 | 1,324.99 | 1,356.43 | 1,314.40 | 1,340.43 | 1,340.43 | 2.60% | 36 |
| Nov 12, 2025 | 1,292.00 | 1,337.30 | 1,260.00 | 1,306.52 | 1,306.52 | 1.09% | 92 |
| Nov 11, 2025 | 1,285.20 | 1,302.57 | 1,275.81 | 1,292.46 | 1,292.46 | 0.35% | 16 |
| Nov 10, 2025 | 1,273.00 | 1,292.00 | 1,273.00 | 1,287.94 | 1,287.94 | 1.84% | 20 |
| 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 |