TransDigm Group Incorporated (0REK.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:41PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,257.70 | 1,267.60 | 1,256.39 | 1,256.39 | 1,256.39 | 31 |
| 25 Apr 2024 | 1,232.82 | 1,260.89 | 1,221.23 | 1,260.89 | 1,260.89 | 62 |
| 24 Apr 2024 | 1,253.81 | 1,259.87 | 1,216.48 | 1,216.48 | 1,216.48 | 73 |
| 23 Apr 2024 | 1,225.50 | 1,242.16 | 1,218.04 | 1,240.73 | 1,240.73 | 152 |
| 22 Apr 2024 | 1,191.47 | 1,207.76 | 1,187.61 | 1,207.76 | 1,207.76 | 36 |
| 19 Apr 2024 | 1,225.60 | 1,225.60 | 1,186.24 | 1,186.24 | 1,186.24 | 116 |
| 18 Apr 2024 | 1,224.07 | 1,233.21 | 1,215.68 | 1,215.68 | 1,215.68 | 47 |
| 17 Apr 2024 | 1,233.57 | 1,235.46 | 1,213.28 | 1,221.37 | 1,221.37 | 69 |
| 16 Apr 2024 | 1,203.58 | 1,228.20 | 1,203.58 | 1,228.20 | 1,228.20 | 180 |
| 15 Apr 2024 | 1,227.87 | 1,247.97 | 1,210.77 | 1,210.77 | 1,210.77 | 339 |
| 12 Apr 2024 | 1,232.92 | 1,232.92 | 1,213.44 | 1,213.92 | 1,213.92 | 46 |
| 11 Apr 2024 | 1,223.20 | 1,227.26 | 1,209.13 | 1,227.26 | 1,227.26 | 27 |
| 10 Apr 2024 | 1,207.31 | 1,222.00 | 1,201.23 | 1,218.53 | 1,218.53 | 117 |
| 09 Apr 2024 | 1,239.77 | 1,239.77 | 1,197.42 | 1,210.42 | 1,210.42 | 37 |
| 08 Apr 2024 | 1,228.05 | 1,243.84 | 1,228.05 | 1,232.58 | 1,232.58 | 64 |
| 05 Apr 2024 | 1,204.36 | 1,236.71 | 1,204.36 | 1,232.70 | 1,232.70 | 51 |
| 04 Apr 2024 | 1,245.86 | 1,249.88 | 1,230.08 | 1,230.08 | 1,230.08 | 198 |
| 03 Apr 2024 | 1,194.25 | 1,224.22 | 1,194.25 | 1,224.22 | 1,224.22 | 21 |
| 02 Apr 2024 | 1,200.42 | 1,200.42 | 1,200.42 | 1,200.42 | 1,200.42 | - |
| 28 Mar 2024 | 1,243.75 | 1,243.75 | 1,227.36 | 1,230.51 | 1,230.51 | 81 |
| 27 Mar 2024 | 1,227.28 | 1,239.57 | 1,224.43 | 1,226.59 | 1,226.59 | 42 |
| 26 Mar 2024 | 1,224.95 | 1,234.51 | 1,219.67 | 1,225.00 | 1,225.00 | 69 |
| 25 Mar 2024 | 1,238.13 | 1,238.30 | 1,220.00 | 1,220.41 | 1,220.41 | 57 |
| 22 Mar 2024 | 1,240.44 | 1,242.41 | 1,228.27 | 1,232.35 | 1,232.35 | 79 |
| 21 Mar 2024 | 1,219.83 | 1,232.20 | 1,212.88 | 1,230.65 | 1,230.65 | 67 |
| 20 Mar 2024 | 1,206.83 | 1,215.97 | 1,192.80 | 1,213.52 | 1,213.52 | 89 |
| 19 Mar 2024 | 1,185.88 | 1,194.44 | 1,175.23 | 1,191.54 | 1,191.54 | 7 |
| 18 Mar 2024 | 1,185.23 | 1,188.82 | 1,177.56 | 1,185.82 | 1,185.82 | 61 |
| 15 Mar 2024 | 1,173.65 | 1,182.56 | 1,160.70 | 1,176.35 | 1,176.35 | 136 |
| 14 Mar 2024 | 1,189.63 | 1,196.00 | 1,185.73 | 1,187.62 | 1,187.62 | 154 |
| 13 Mar 2024 | 1,178.41 | 1,186.98 | 1,175.72 | 1,186.65 | 1,186.65 | 16 |
| 12 Mar 2024 | 1,155.95 | 1,169.92 | 1,155.95 | 1,169.92 | 1,169.92 | 19 |
| 11 Mar 2024 | 1,155.32 | 1,164.49 | 1,136.36 | 1,144.26 | 1,144.26 | 97 |
| 08 Mar 2024 | 1,174.69 | 1,179.99 | 1,171.90 | 1,171.90 | 1,171.90 | 70 |
| 07 Mar 2024 | 1,168.68 | 1,177.96 | 1,168.68 | 1,173.03 | 1,173.03 | 11,157 |
| 06 Mar 2024 | 1,171.22 | 1,174.55 | 1,165.41 | 1,171.36 | 1,171.36 | 78 |
| 05 Mar 2024 | 1,168.15 | 1,178.97 | 1,165.20 | 1,169.43 | 1,169.43 | 4 |
| 04 Mar 2024 | 1,179.71 | 1,192.97 | 1,172.14 | 1,175.18 | 1,175.18 | 53 |
| 01 Mar 2024 | 1,182.46 | 1,187.40 | 1,170.83 | 1,177.97 | 1,177.97 | 11 |
| 29 Feb 2024 | 1,181.14 | 1,181.14 | 1,163.69 | 1,172.14 | 1,172.14 | 37 |
| 28 Feb 2024 | 1,174.00 | 1,177.16 | 1,156.25 | 1,175.40 | 1,175.40 | 32 |
| 27 Feb 2024 | 1,180.01 | 1,187.43 | 1,162.41 | 1,167.21 | 1,167.21 | 35 |
| 26 Feb 2024 | 1,205.89 | 1,208.81 | 1,193.06 | 1,195.99 | 1,195.99 | 28 |
| 23 Feb 2024 | 1,205.74 | 1,205.74 | 1,192.78 | 1,200.75 | 1,200.75 | 139 |
| 22 Feb 2024 | 1,174.03 | 1,187.45 | 1,172.93 | 1,187.45 | 1,187.45 | 24 |
| 21 Feb 2024 | 1,164.41 | 1,164.41 | 1,156.86 | 1,160.60 | 1,160.60 | 24 |
| 20 Feb 2024 | 1,146.00 | 1,158.20 | 1,142.42 | 1,151.89 | 1,151.89 | 56 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1,157.79 | 1,165.00 | 1,155.26 | 1,157.67 | 1,157.67 | 146 |
| 15 Feb 2024 | 1,150.00 | 1,156.07 | 1,138.34 | 1,140.58 | 1,140.58 | 11 |
| 14 Feb 2024 | 1,130.69 | 1,144.33 | 1,130.62 | 1,142.23 | 1,142.23 | 109 |
| 13 Feb 2024 | 1,107.45 | 1,120.88 | 1,098.76 | 1,115.68 | 1,115.68 | 26 |
| 12 Feb 2024 | 1,120.17 | 1,123.09 | 1,109.09 | 1,114.19 | 1,114.19 | 457 |
| 09 Feb 2024 | 1,139.05 | 1,139.05 | 1,122.27 | 1,124.60 | 1,124.60 | 6 |
| 08 Feb 2024 | 1,159.01 | 1,159.01 | 1,108.34 | 1,136.15 | 1,136.15 | 137 |
| 07 Feb 2024 | 1,139.03 | 1,150.21 | 1,139.03 | 1,149.46 | 1,149.46 | 50 |
| 06 Feb 2024 | 1,133.87 | 1,143.98 | 1,129.97 | 1,137.12 | 1,137.12 | 4 |
| 05 Feb 2024 | 1,116.95 | 1,133.57 | 1,116.95 | 1,133.57 | 1,133.57 | 90 |
| 02 Feb 2024 | 1,114.74 | 1,125.42 | 1,112.63 | 1,124.67 | 1,124.67 | 122 |
| 01 Feb 2024 | 1,092.68 | 1,102.62 | 1,092.68 | 1,101.78 | 1,101.78 | 5,258 |
| 31 Jan 2024 | 1,090.02 | 1,092.70 | 1,086.25 | 1,086.25 | 1,086.25 | 9 |
| 30 Jan 2024 | 1,083.05 | 1,086.85 | 1,080.99 | 1,085.29 | 1,085.29 | 4 |
| 29 Jan 2024 | 1,084.99 | 1,090.89 | 1,070.08 | 1,072.44 | 1,072.44 | 15 |
| 26 Jan 2024 | 1,084.30 | 1,089.98 | 1,072.83 | 1,074.58 | 1,074.58 | 139 |
| 25 Jan 2024 | 1,060.48 | 1,079.91 | 1,057.48 | 1,075.08 | 1,075.08 | 100 |
| 24 Jan 2024 | 1,078.15 | 1,078.15 | 1,067.80 | 1,070.81 | 1,070.81 | 80 |
| 23 Jan 2024 | 1,070.63 | 1,075.61 | 1,070.63 | 1,073.67 | 1,073.67 | 23 |
| 22 Jan 2024 | 1,064.97 | 1,072.13 | 1,057.66 | 1,071.46 | 1,071.46 | 78 |
| 19 Jan 2024 | 1,050.76 | 1,060.05 | 1,048.68 | 1,058.55 | 1,058.55 | 40 |
| 18 Jan 2024 | 1,040.07 | 1,051.27 | 1,031.67 | 1,036.53 | 1,036.53 | 29 |
| 17 Jan 2024 | 1,033.87 | 1,038.30 | 1,028.11 | 1,030.38 | 1,030.38 | 10 |
| 16 Jan 2024 | 1,032.83 | 1,032.83 | 1,018.42 | 1,022.84 | 1,022.84 | 10,199 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1,029.55 | 1,029.55 | 1,020.02 | 1,024.97 | 1,024.97 | 17 |
| 11 Jan 2024 | 1,011.97 | 1,018.65 | 1,008.94 | 1,016.85 | 1,016.85 | 8 |
| 10 Jan 2024 | 1,000.12 | 1,014.71 | 1,000.12 | 1,014.54 | 1,014.54 | 1,541 |
| 09 Jan 2024 | 994.30 | 999.54 | 994.30 | 998.26 | 998.26 | 4 |
| 08 Jan 2024 | 974.86 | 978.78 | 974.86 | 978.78 | 978.78 | 49 |
| 05 Jan 2024 | 982.76 | 982.76 | 980.87 | 980.87 | 980.87 | 7 |
| 04 Jan 2024 | 984.75 | 992.86 | 984.75 | 991.02 | 991.02 | 36 |
| 03 Jan 2024 | 987.68 | 993.92 | 981.02 | 984.64 | 984.64 | 40 |
| 02 Jan 2024 | 1,008.11 | 1,009.96 | 998.12 | 998.12 | 998.12 | 55 |
| 29 Dec 2023 | 1,012.86 | 1,017.36 | 1,008.38 | 1,012.00 | 1,012.00 | 4 |
| 28 Dec 2023 | 998.80 | 1,013.84 | 996.94 | 1,012.67 | 1,012.67 | 27 |
| 27 Dec 2023 | 1,010.05 | 1,010.05 | 1,008.29 | 1,008.29 | 1,008.29 | 31 |
| 22 Dec 2023 | 999.85 | 1,002.39 | 996.60 | 1,001.65 | 1,001.65 | 11 |
| 21 Dec 2023 | 984.06 | 996.64 | 982.62 | 989.57 | 989.57 | 3 |
| 20 Dec 2023 | 989.12 | 997.40 | 987.11 | 995.64 | 995.64 | 4 |
| 19 Dec 2023 | 994.75 | 1,002.73 | 994.60 | 997.69 | 997.69 | 1 |
| 18 Dec 2023 | 990.78 | 995.17 | 988.95 | 989.11 | 989.11 | 157 |
| 15 Dec 2023 | 986.46 | 993.81 | 984.27 | 987.70 | 987.70 | 18 |
| 14 Dec 2023 | 1,011.36 | 1,016.42 | 978.39 | 978.39 | 978.39 | 1,652 |
| 13 Dec 2023 | 999.13 | 1,009.72 | 999.13 | 1,008.84 | 1,008.84 | 5 |
| 12 Dec 2023 | 995.05 | 999.95 | 995.05 | 998.25 | 998.25 | 21 |
| 11 Dec 2023 | 987.10 | 993.51 | 984.29 | 991.88 | 991.88 | 7 |
| 08 Dec 2023 | 979.33 | 984.92 | 978.02 | 981.74 | 981.74 | 9 |
| 07 Dec 2023 | 971.84 | 974.88 | 966.09 | 966.09 | 966.09 | 5 |
| 06 Dec 2023 | 965.48 | 970.29 | 956.18 | 961.27 | 961.27 | 1 |
| 05 Dec 2023 | 962.43 | 965.05 | 955.74 | 956.84 | 956.84 | 18 |
| 04 Dec 2023 | 963.60 | 967.31 | 959.89 | 964.73 | 964.73 | 12 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.