Skip to main content
logo
TransDigm Group Incorporated (LON:0REK)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,238.32
-57.00 (-4.40%)
Jul 13, 2026, 5:09 PM GMT

LON:0REK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 20261,281.151,304.261,280.001,280.00--1.18%1
Jul 10, 20261,332.401,332.401,281.981,295.321,295.320.04%19
Jul 9, 20261,287.121,359.001,285.001,294.781,294.78-0.34%21
Jul 8, 20261,359.001,379.781,293.871,299.181,299.18-2.29%38
Jul 7, 20261,308.351,363.611,308.351,329.681,329.68-1.08%56
Jul 6, 20261,340.001,380.001,320.001,344.161,344.160.84%827
Jul 2, 20261,309.181,346.851,303.221,333.021,333.021.40%330
Jul 1, 20261,340.791,369.521,285.001,314.581,314.58-0.89%72
Jun 30, 20261,363.611,363.611,309.591,326.351,326.35-0.13%236
Jun 29, 20261,350.001,350.001,287.001,328.101,328.100.65%30
Jun 26, 20261,280.951,338.821,280.951,319.491,319.49-0.90%67
Jun 25, 20261,330.001,365.041,290.001,331.531,331.530.88%84
Jun 24, 20261,324.661,349.991,282.121,319.851,319.852.15%63
Jun 23, 20261,330.001,330.001,277.101,292.011,292.010.26%68
Jun 22, 20261,329.801,357.921,280.011,288.661,288.66-2.57%138
Jun 18, 20261,310.001,341.751,304.341,322.631,322.630.01%157
Jun 17, 20261,295.321,331.331,273.101,322.461,322.461.45%260
Jun 16, 20261,260.001,311.701,245.001,303.511,303.512.10%83
Jun 15, 20261,231.001,300.991,226.921,276.741,276.741.91%286
Jun 12, 20261,257.591,289.991,231.011,252.791,252.790.45%43
Jun 11, 20261,243.001,258.991,190.001,247.131,247.131.71%94
Jun 10, 20261,295.051,295.051,223.921,226.211,226.21-0.83%94
Jun 9, 20261,239.351,280.001,209.981,236.481,236.482.14%512
Jun 8, 20261,210.021,270.001,203.131,210.581,210.58-1.37%76
Jun 5, 20261,265.421,265.421,203.001,227.391,227.390.14%51
Jun 4, 20261,198.581,248.281,195.001,225.681,225.680.02%170
Jun 3, 20261,286.001,286.001,200.481,225.411,225.41-1.78%107
Jun 2, 20261,244.301,260.091,196.801,247.631,247.63-0.39%162
Jun 1, 20261,258.321,314.951,226.511,252.541,252.54-1.19%1,554
May 29, 20261,290.001,295.001,241.061,267.621,267.620.25%38
May 28, 20261,228.241,280.111,213.741,264.411,264.411.71%88
May 27, 20261,207.711,247.431,207.711,243.121,243.121.76%180
May 26, 20261,255.971,262.001,195.001,221.631,221.630.63%221
May 22, 20261,209.321,249.551,199.001,214.011,214.01-0.40%34
May 21, 20261,206.001,218.931,177.001,218.931,218.931.45%244
May 20, 20261,179.001,207.141,140.451,201.521,201.520.95%35
May 19, 20261,182.351,218.781,158.161,190.181,190.180.63%112
May 18, 20261,150.001,189.771,100.001,182.741,182.743.01%184
May 15, 20261,150.001,209.931,140.841,148.171,148.17-2.60%94
May 14, 20261,182.681,219.971,170.641,178.841,178.84-1.20%97
May 13, 20261,145.001,229.561,145.001,193.131,193.130.84%124
May 12, 20261,230.001,230.001,145.001,183.201,183.20-1.26%284
May 11, 20261,250.001,267.001,191.961,198.241,198.24-2.22%179
May 8, 20261,266.821,302.001,215.481,225.491,225.49-1.68%108
May 7, 20261,233.371,262.771,200.001,246.371,246.370.99%205
May 6, 20261,191.341,266.001,191.341,234.171,234.172.47%78
May 5, 20261,150.001,245.991,150.001,204.421,204.424.18%200
May 4, 20261,147.001,182.741,146.001,156.121,156.12-0.18%41
May 1, 20261,160.301,194.851,124.321,158.201,158.200.24%30
Apr 30, 20261,165.001,170.311,120.621,155.441,155.441.30%70