TransDigm Group Incorporated - 0REK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,329	1,335.5	1,335.5	1,351.86	1,309.34	643
February 19, 2026	1,350	1,328.95	1,328.95	1,350	1,315.47	38
February 18, 2026	1,278	1,306.19	1,306.19	1,313.32	1,278	49
February 17, 2026	1,305	1,299.45	1,299.45	1,305	1,281.58	95
February 13, 2026	1,263.77	1,294.3	1,294.3	1,328.99	1,260	62
February 12, 2026	1,340.72	1,322.34	1,322.34	1,340.72	1,318.56	57
February 11, 2026	1,349.12	1,310.29	1,317.14	1,349.12	1,305.43	11
February 10, 2026	1,309	1,305.88	1,309.89	1,350	1,302.84	61
February 09, 2026	1,280	1,281.6	1,281.6	1,289.9	1,278.23	22
February 06, 2026	1,272.99	1,288.64	1,288.64	1,299.06	1,272.99	130
February 05, 2026	1,270	1,259.66	1,259.66	1,270	1,246.64	337
February 04, 2026	1,280	1,255.21	1,255.21	1,280	1,250	263
February 03, 2026	1,449.57	1,292.21	1,290.67	1,460.34	1,268.55	376
February 02, 2026	1,412	1,429.55	1,426.87	1,450	1,400	70
January 30, 2026	1,422.62	1,414.55	1,414.55	1,425.76	1,413.72	67
January 29, 2026	1,404.17	1,429.24	1,429.24	1,431.45	1,404.17	95
January 28, 2026	1,417.18	1,417.1	1,417.1	1,417.74	1,403.01	26
January 27, 2026	1,437	1,430.51	1,430.51	1,445.78	1,420	1,313
January 26, 2026	1,413.22	1,435.48	1,435.48	1,435.48	1,413.22	35
January 23, 2026	1,420.51	1,409.94	1,398.23	1,437.78	1,394.43	545
January 22, 2026	1,450.16	1,432.69	1,432.69	1,450.16	1,431.53	461
January 21, 2026	1,450.25	1,435.02	1,435.02	1,450.25	1,432.44	139
January 20, 2026	1,435	1,444.13	1,444.13	1,449.75	1,435	586
January 16, 2026	1,440.29	1,456.81	1,459.74	1,462.68	1,420	62
January 15, 2026	1,425	1,428.77	1,428.77	1,435.86	1,422.27	31
January 14, 2026	1,355.24	1,390	1,401.73	1,401.74	1,355.24	84
January 13, 2026	1,390	1,380.3	1,380.3	1,390.66	1,378.47	42
January 12, 2026	1,387.5	1,383.08	1,383.08	1,396.45	1,360.34	150
January 09, 2026	1,385	1,368.94	1,368.94	1,385	1,360	42
January 08, 2026	1,401	1,359	1,359	1,420	1,359	1,483
January 07, 2026	1,384.4	1,389.69	1,391.83	1,400	1,379	6
January 06, 2026	1,370.04	1,378.76	1,384.92	1,387.31	1,355	58
January 05, 2026	1,364.48	1,374.51	1,374.51	1,384.21	1,364.48	55
January 02, 2026	1,347.58	1,349.93	1,349.93	1,359.26	1,347.58	51
December 31, 2025	1,340.32	1,327.16	1,327.16	1,340.32	1,325.8	7
December 30, 2025	1,311.87	1,311.68	1,311.68	1,311.87	1,311.68	4
December 29, 2025	1,313.97	1,316.82	1,316.82	1,317.8	1,313.97	17
December 24, 2025	1,313	1,315.96	1,315.96	1,328.72	1,302.86	31
December 23, 2025	1,308.83	1,310.55	1,310.55	1,310.55	1,308.83	38
December 22, 2025	1,280	1,291.09	1,291.09	1,294.01	1,278.99	40
December 19, 2025	1,267.82	1,265.24	1,265.24	1,267.82	1,265.15	745
December 18, 2025	1,270.99	1,249.54	1,249.54	1,274.5	1,245.78	60
December 17, 2025	1,279.44	1,269.61	1,269.61	1,280.02	1,269.61	144
December 16, 2025	1,284.49	1,282.12	1,282.12	1,289.79	1,277.22	145
December 15, 2025	1,308.35	1,288.97	1,288.97	1,308.35	1,284.55	66
December 12, 2025	1,317.5	1,304.5	1,305.17	1,321.92	1,298.72	17
December 11, 2025	1,310.5	1,311.27	1,311.27	1,312.06	1,306.02	92
December 10, 2025	1,320	1,295.7	1,295.7	1,320.27	1,278.9	125
December 09, 2025	1,350.24	1,331.27	1,323.58	1,366.74	1,316	268
December 08, 2025	1,368.8	1,334.66	1,334.66	1,368.8	1,334.66	35
December 05, 2025	1,356.49	1,351.77	1,351.77	1,356.49	1,351.77	25
December 04, 2025	1,360	1,356.88	1,356.88	1,368	1,356.88	91
December 03, 2025	1,320.65	1,336.75	1,336.75	1,344.42	1,320.65	91
December 02, 2025	1,355.09	1,342.83	1,342.83	1,355.09	1,335.93	64
December 01, 2025	1,389	1,346.14	1,346.14	1,389	1,340.72	88
November 28, 2025	1,350.66	1,358.7	1,358.7	1,359.23	1,350.66	19
November 26, 2025	1,355.35	1,353.2	1,353.2	1,356.43	1,353.2	461
November 25, 2025	1,343.45	1,355.62	1,355.62	1,355.62	1,343.45	226
November 24, 2025	1,341.83	1,341.76	1,341.76	1,345.99	1,337.71	237
November 21, 2025	1,329.62	1,357.88	1,357.88	1,357.88	1,329.62	21

TransDigm Group Incorporated (0REK.L) LSE