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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,258	1,265.21	1,265.21	1,265.21	1,258	147
October 16, 2025	1,243.16	1,260.25	1,260.25	1,267.77	1,240	175
October 15, 2025	1,296.64	1,261.52	1,261.52	1,307.23	1,246.55	131
October 14, 2025	1,286.21	1,302.62	1,302.62	1,302.62	1,279.95	41
October 13, 2025	1,282.1	1,280.45	1,280.45	1,290	1,269.61	28
October 10, 2025	1,278.08	1,274.33	1,274.33	1,278.08	1,273.45	17
October 09, 2025	1,285	1,283.98	1,283.98	1,285	1,277.66	15
October 08, 2025	1,290.73	1,285.5	1,285.5	1,290.73	1,279.94	83
October 07, 2025	1,279.35	1,292	1,292	1,300	1,279.35	21
October 06, 2025	1,290.48	1,281.87	1,281.87	1,294.82	1,281.87	33
October 03, 2025	1,281.41	1,288.87	1,287.09	1,292.61	1,278.81	63
October 02, 2025	1,295.88	1,292.59	1,292.59	1,295.88	1,286.56	13
October 01, 2025	1,312.32	1,324.78	1,324.78	1,330.98	1,312.32	32
September 30, 2025	1,289.77	1,316.64	1,316.64	1,320	1,289.77	55
September 29, 2025	1,302.94	1,298.88	1,298.88	1,304	1,296.55	26
September 26, 2025	1,297	1,300.8	1,300.8	1,310.01	1,297	33
September 25, 2025	1,320	1,284.73	1,284.73	1,320	1,271.59	40
September 24, 2025	1,299.37	1,305.82	1,305.82	1,317.25	1,295	286
September 23, 2025	1,297.21	1,303.4	1,303.4	1,304.56	1,297.21	31
September 22, 2025	1,288.52	1,284.57	1,284.57	1,290.22	1,277.05	27
September 19, 2025	1,286.09	1,275.01	1,275.01	1,291.78	1,275.01	24
September 18, 2025	1,275.98	1,278.16	1,278.16	1,283.5	1,273.52	87
September 17, 2025	1,273.71	1,282.72	1,282.72	1,290.89	1,273.71	17
September 16, 2025	1,300	1,293	1,293	1,300	1,293	21
September 15, 2025	1,282.95	1,284.78	1,284.78	1,292.01	1,274.03	76
September 12, 2025	1,310	1,283.31	1,283.31	1,310	1,276.18	88
September 11, 2025	1,297.35	1,297.35	1,297.35	1,297.35	1,297.35	4
September 10, 2025	1,314.47	1,289.09	1,289.09	1,323	1,289.09	35
September 09, 2025	1,294.08	1,304.58	1,304.58	1,306.14	1,293.79	16
September 08, 2025	1,252.14	1,252.46	1,252.46	1,265	1,250.59	222
September 05, 2025	1,284.43	1,266.51	1,272.81	1,292.01	1,260	200
September 04, 2025	1,282.7	1,279.11	1,279.11	1,282.7	1,269.9	113
September 03, 2025	1,308	1,286.83	1,286.83	1,308	1,286.83	22
September 02, 2025	1,302.24	1,303.35	1,303.35	1,310.36	1,289.01	160
August 29, 2025	1,410	1,402.38	1,312.38	1,410	1,391.95	52
August 28, 2025	1,399.37	1,396.9	1,396.9	1,410.89	1,389.44	136
August 27, 2025	1,425.92	1,401.75	1,401.75	1,425.92	1,397.01	453
August 26, 2025	1,389	1,400.86	1,400.86	1,405.23	1,389	92
August 22, 2025	1,401.2	1,406.36	1,406.36	1,412.12	1,399.4	72
August 21, 2025	1,399.2	1,387.9	1,387.9	1,405.56	1,386.63	68
August 20, 2025	1,411	1,399.12	1,399.12	1,421.74	1,388.91	4
August 19, 2025	1,397.64	1,397.8	1,397.8	1,402.51	1,383.11	99
August 18, 2025	1,388.01	1,398.95	1,398.95	1,400.2	1,385.72	103
August 15, 2025	1,408.05	1,399.72	1,399.49	1,412.73	1,393.37	14
August 14, 2025	1,430	1,414.56	1,414.56	1,438	1,414.35	15
August 13, 2025	1,404.25	1,415.51	1,415.51	1,418.09	1,396	305
August 12, 2025	1,397.17	1,415.62	1,415.62	1,415.62	1,389.78	468
August 11, 2025	1,385	1,408.3	1,408.3	1,411	1,385	98
August 08, 2025	1,435.05	1,400.03	1,400.03	1,441.73	1,397.42	10
August 07, 2025	1,416.92	1,394.04	1,394.04	1,416.92	1,387.72	32
August 06, 2025	1,440	1,393	1,393	1,440	1,369.19	54
August 05, 2025	1,480	1,395	1,395	1,500	1,391.91	920
August 04, 2025	1,605.98	1,610.64	1,610.64	1,616.54	1,585.55	63
August 01, 2025	1,578.18	1,573.81	1,573.81	1,600.97	1,563.13	42
July 31, 2025	1,599.03	1,614.91	1,614.91	1,620	1,599.03	10
July 30, 2025	1,610.05	1,620.38	1,620.38	1,622.64	1,599.59	6
July 29, 2025	1,609.65	1,608	1,608	1,616.05	1,605.65	169
July 28, 2025	1,563	1,605.5	1,605.5	1,616	1,563	27
July 25, 2025	1,602	1,594.3	1,594.3	1,602	1,590.01	10
July 24, 2025	1,610.22	1,614.9	1,614.9	1,614.9	1,597.7	6

TransDigm Group Incorporated (0REK.L) LSE