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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1,357	1,327.2	1,327.2	1,357	1,324.44	38
November 19, 2025	1,325.83	1,325.83	1,325.83	1,325.83	1,325.83	13
November 18, 2025	1,337.11	1,360.11	1,360.11	1,366.35	1,337.11	191
November 17, 2025	1,342.07	1,349.13	1,349.13	1,356.73	1,337.51	79
November 14, 2025	1,325.7	1,341.36	1,341.36	1,351.66	1,325.7	26
November 13, 2025	1,324.99	1,345.31	1,345.31	1,356.43	1,324.99	36
November 12, 2025	1,292	1,306.52	1,306.52	1,337.3	1,260	268
November 11, 2025	1,285.2	1,292.46	1,292.46	1,302.57	1,275.81	16
November 10, 2025	1,273	1,287.94	1,287.94	1,292	1,273	20
November 07, 2025	1,265.2	1,259.6	1,264.73	1,270.69	1,252.14	4
November 06, 2025	1,255.39	1,273.92	1,273.92	1,273.92	1,255.39	8
November 05, 2025	1,275.46	1,282.42	1,282.42	1,295.76	1,275.46	66
November 04, 2025	1,292.55	1,298	1,298	1,298	1,280	16
November 03, 2025	1,321.86	1,296.69	1,296.69	1,321.86	1,296.69	14
October 31, 2025	1,305.81	1,302.59	1,302.59	1,308.7	1,299.08	20
October 30, 2025	1,325.65	1,330	1,330	1,333.38	1,325.65	107
October 29, 2025	1,326.22	1,312.63	1,312.63	1,335.24	1,305.61	78
October 28, 2025	1,336.23	1,336.23	1,336.23	1,336.23	1,336.23	142
October 27, 2025	1,370	1,345.32	1,345.32	1,370	1,345.32	142
October 24, 2025	1,351.45	1,352.88	1,355.82	1,357.27	1,340	9
October 23, 2025	1,320.05	1,341.8	1,340.72	1,348.99	1,314.19	8
October 22, 2025	1,329.17	1,322.38	1,322.38	1,332.34	1,322.38	13
October 21, 2025	1,317.44	1,327.65	1,327.65	1,328.16	1,312.98	1,414
October 20, 2025	1,270	1,297.05	1,297.05	1,297.26	1,270	87
October 17, 2025	1,258	1,265.21	1,265.21	1,265.21	1,258	147

TransDigm Group Incorporated (0REK.L) LSE