TransDigm Group Incorporated (LON:0REK)
London · Delayed Price · Currency is GBP · Price in USD 1,138.07
+14.20 (1.26%)
Sep 11, 2026, 5:15 PM GMT
LON:0REK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 1,180.63 | 1,230.01 | 1,180.63 | 1,205.09 | 1,205.09 | 0.45% | 10 |
| Jul 22, 2026 | 1,260.98 | 1,260.98 | 1,191.39 | 1,199.73 | 1,199.73 | -0.29% | 100 |
| Jul 21, 2026 | 1,242.40 | 1,242.40 | 1,198.08 | 1,203.26 | 1,203.26 | -0.50% | 50 |
| Jul 20, 2026 | 1,215.00 | 1,250.16 | 1,200.02 | 1,209.25 | 1,209.25 | -0.14% | 27 |
| Jul 17, 2026 | 1,212.01 | 1,252.04 | 1,210.60 | 1,211.00 | 1,211.00 | -1.36% | 95 |
| Jul 16, 2026 | 1,244.00 | 1,244.00 | 1,215.00 | 1,227.65 | 1,227.65 | 0.42% | 39 |
| Jul 15, 2026 | 1,216.00 | 1,251.45 | 1,150.00 | 1,222.46 | 1,222.46 | -0.13% | 405 |
| Jul 14, 2026 | 1,231.00 | 1,264.22 | 1,211.51 | 1,224.06 | 1,224.06 | -0.30% | 965 |
| Jul 13, 2026 | 1,281.15 | 1,310.00 | 1,214.00 | 1,227.80 | 1,227.80 | -5.21% | 142 |
| Jul 10, 2026 | 1,332.40 | 1,332.40 | 1,281.98 | 1,295.32 | 1,295.32 | 0.04% | 19 |
| Jul 9, 2026 | 1,287.12 | 1,359.00 | 1,285.00 | 1,294.78 | 1,294.78 | -0.34% | 21 |
| Jul 8, 2026 | 1,359.00 | 1,379.78 | 1,293.87 | 1,299.18 | 1,299.18 | -2.29% | 38 |
| Jul 7, 2026 | 1,308.35 | 1,363.61 | 1,308.35 | 1,329.68 | 1,329.68 | -1.08% | 56 |
| Jul 6, 2026 | 1,340.00 | 1,380.00 | 1,320.00 | 1,344.16 | 1,344.16 | 0.84% | 827 |
| Jul 2, 2026 | 1,309.18 | 1,346.85 | 1,303.22 | 1,333.02 | 1,333.02 | 1.40% | 330 |