TransDigm Group Incorporated (LON:0REK)
London · Delayed Price · Currency is GBP · Price in USD 1,095.92
+1.89 (0.17%)
Oct 2, 2026, 3:17 PM GMT
LON:0REK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,090.00 | 1,131.00 | 1,079.18 | 1,103.26 | - | 0.84% | 11 |
| Oct 1, 2026 | 1,082.60 | 1,101.39 | 1,071.25 | 1,094.03 | 1,094.03 | 1.48% | 44 |
| Sep 30, 2026 | 1,098.00 | 1,111.85 | 1,077.76 | 1,078.04 | 1,078.04 | -1.62% | 59 |
| Sep 29, 2026 | 1,103.90 | 1,128.00 | 1,090.51 | 1,095.77 | 1,095.77 | -0.93% | 82 |
| Sep 28, 2026 | 1,085.00 | 1,124.95 | 1,085.00 | 1,106.11 | 1,106.11 | -0.71% | 45 |
| Sep 25, 2026 | 1,110.00 | 1,116.63 | 1,100.00 | 1,114.06 | 1,114.06 | 0.55% | 93 |
| Sep 24, 2026 | 1,096.55 | 1,113.66 | 1,096.55 | 1,107.95 | 1,107.95 | -0.13% | 15 |
| Sep 23, 2026 | 1,107.31 | 1,126.63 | 1,100.00 | 1,109.37 | 1,109.37 | 0.24% | 44 |
| Sep 22, 2026 | 1,106.95 | 1,123.90 | 1,086.11 | 1,106.73 | 1,106.73 | -0.39% | 140 |
| Sep 21, 2026 | 1,082.54 | 1,112.84 | 1,082.54 | 1,111.03 | 1,111.03 | 2.72% | 223 |
| Sep 18, 2026 | 1,078.46 | 1,101.49 | 1,050.00 | 1,081.66 | 1,081.66 | -0.04% | 103 |
| Sep 17, 2026 | 1,090.00 | 1,108.11 | 1,080.03 | 1,082.09 | 1,082.09 | -1.45% | 216 |
| Sep 16, 2026 | 1,088.99 | 1,111.22 | 1,079.91 | 1,098.06 | 1,098.06 | 0.22% | 73 |
| Sep 15, 2026 | 1,131.00 | 1,131.00 | 1,089.38 | 1,095.70 | 1,095.70 | -1.48% | 58 |
| Sep 14, 2026 | 1,175.99 | 1,175.99 | 1,102.37 | 1,112.17 | 1,112.17 | -2.99% | 222 |
| Sep 11, 2026 | 1,141.30 | 1,147.00 | 1,127.00 | 1,146.45 | 1,146.45 | 2.01% | 48 |
| Sep 10, 2026 | 1,162.27 | 1,162.27 | 1,110.00 | 1,123.87 | 1,123.87 | -0.71% | 70 |
| Sep 9, 2026 | 1,135.54 | 1,170.49 | 1,131.44 | 1,131.96 | 1,131.96 | -1.41% | 85 |
| Sep 8, 2026 | 1,182.05 | 1,182.05 | 1,145.00 | 1,148.12 | 1,148.12 | -0.78% | 105 |
| Sep 4, 2026 | 1,165.81 | 1,183.98 | 1,132.00 | 1,157.19 | 1,157.19 | 0.41% | 21 |
| Sep 3, 2026 | 1,150.00 | 1,180.00 | 1,145.27 | 1,152.45 | 1,152.45 | -0.62% | 36 |
| Sep 2, 2026 | 1,161.30 | 1,171.60 | 1,139.10 | 1,159.60 | 1,159.60 | 0.04% | 279 |
| Sep 1, 2026 | 1,150.62 | 1,187.64 | 1,150.00 | 1,159.11 | 1,159.11 | -1.22% | 157 |
| Aug 31, 2026 | 1,185.00 | 1,223.10 | 1,160.79 | 1,173.39 | 1,173.39 | -1.01% | 64 |
| Aug 28, 2026 | 1,180.00 | 1,215.00 | 1,178.00 | 1,185.32 | 1,185.32 | -0.26% | 60 |
| Aug 27, 2026 | 1,210.00 | 1,215.51 | 1,160.00 | 1,188.40 | 1,188.40 | -0.87% | 19 |
| Aug 26, 2026 | 1,192.60 | 1,222.89 | 1,175.77 | 1,198.83 | 1,198.83 | 0.70% | 108 |
| Aug 25, 2026 | 1,221.00 | 1,221.00 | 1,180.00 | 1,190.52 | 1,190.52 | -0.70% | 13 |
| Aug 24, 2026 | 1,221.00 | 1,231.00 | 1,180.00 | 1,198.91 | 1,198.91 | 0.38% | 63 |
| Aug 21, 2026 | 1,218.30 | 1,218.30 | 1,181.00 | 1,194.34 | 1,194.34 | 0.12% | 251 |
| Aug 20, 2026 | 1,223.00 | 1,272.99 | 1,190.53 | 1,192.91 | 1,192.91 | -2.80% | 69 |
| Aug 19, 2026 | 1,241.05 | 1,271.37 | 1,220.00 | 1,227.33 | 1,227.33 | -0.90% | 336 |
| Aug 18, 2026 | 1,264.40 | 1,269.09 | 1,210.00 | 1,238.43 | 1,238.43 | 0.29% | 29 |
| Aug 17, 2026 | 1,269.55 | 1,300.00 | 1,219.50 | 1,234.88 | 1,234.88 | -0.57% | 67 |
| Aug 14, 2026 | 1,250.51 | 1,268.87 | 1,202.00 | 1,241.90 | 1,241.90 | -0.01% | 23 |
| Aug 13, 2026 | 1,215.00 | 1,266.00 | 1,215.00 | 1,242.00 | 1,242.00 | -0.24% | 163 |
| Aug 12, 2026 | 1,250.48 | 1,273.00 | 1,210.00 | 1,245.02 | 1,245.02 | -0.11% | 18 |
| Aug 11, 2026 | 1,235.79 | 1,250.87 | 1,202.00 | 1,246.45 | 1,246.45 | 1.81% | 26 |
| Aug 10, 2026 | 1,260.44 | 1,260.44 | 1,214.08 | 1,224.31 | 1,224.31 | -0.65% | 151 |
| Aug 7, 2026 | 1,286.16 | 1,296.31 | 1,222.38 | 1,232.35 | 1,232.35 | -2.01% | 27 |
| Aug 6, 2026 | 1,286.05 | 1,286.05 | 1,230.16 | 1,257.66 | 1,257.66 | 1.30% | 62 |
| Aug 5, 2026 | 1,275.05 | 1,330.87 | 1,236.75 | 1,241.58 | 1,241.58 | -2.15% | 128 |
| Aug 4, 2026 | 1,325.60 | 1,363.64 | 1,237.50 | 1,268.80 | 1,268.80 | -0.43% | 116 |
| Aug 3, 2026 | 1,254.38 | 1,300.00 | 1,210.09 | 1,274.26 | 1,274.26 | 0.98% | 8,093 |
| Jul 31, 2026 | 1,249.00 | 1,306.09 | 1,235.79 | 1,261.88 | 1,261.88 | 1.37% | 59 |
| Jul 30, 2026 | 1,275.60 | 1,281.99 | 1,236.16 | 1,244.87 | 1,244.87 | -3.17% | 12 |
| Jul 29, 2026 | 1,290.00 | 1,340.00 | 1,270.52 | 1,285.62 | 1,285.62 | -1.62% | 48 |
| Jul 28, 2026 | 1,300.00 | 1,319.16 | 1,268.60 | 1,306.76 | 1,306.76 | 1.69% | 76 |
| Jul 27, 2026 | 1,250.00 | 1,286.11 | 1,215.19 | 1,285.01 | 1,285.01 | 3.80% | 76 |
| Jul 24, 2026 | 1,208.01 | 1,253.90 | 1,190.15 | 1,238.01 | 1,238.01 | 2.73% | 51 |