TDG: TransDigm Group Incorporated

As of Tuesday, April 29th, 2025

$ 1,407.89

+12.17 +0.87%

Open: 1,393.93
High: 1,412.82
Low: 1,391.72
Volume: 157,922
Previous Close on Monday, April 28th, 2025

$ 1,395.72

+17.59 +1.28%

Open: 1,386.51
High: 1,398.88
Low: 1,380.23
Volume: 170,163

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 1,393.93 1,412.82 1,391.72 1,407.89 157,922 +12.17 +0.87
2025-04-28 1,386.51 1,398.88 1,380.23 1,395.72 170,163 +17.59 +1.28
2025-04-25 1,375.65 1,384.06 1,365.72 1,378.13 199,111 +10.11 +0.74
2025-04-24 1,354.39 1,372.70 1,348.28 1,368.02 210,295 +16.02 +1.18
2025-04-23 1,336.25 1,368.80 1,331.39 1,352.00 324,782 +44.10 +3.37
2025-04-22 1,314.04 1,316.29 1,277.71 1,307.90 457,102 +1.35 +0.10
2025-04-21 1,331.41 1,340.06 1,290.54 1,306.55 234,388 -31.11 -2.33
2025-04-17 1,342.90 1,361.41 1,333.80 1,337.66 224,355 +1.36 +0.10
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1,412.82
On 2025-04-29		 1,331.39
On 2025-04-23		 99.99 7.65 1,368.80
On 2025-04-23		 1,368.80
On 2025-04-23		 0.00 1,380.35
10D 1,412.82
On 2025-04-29		 1,277.71
On 2025-04-22		 70.76 5.29 1,369.40
On 2025-04-15		 1,277.71
On 2025-04-22		 -6.70 1,355.11
20D 1,415.45
On 2025-04-03		 1,183.60
On 2025-04-07		 24.60 1.78 1,415.45
On 2025-04-03		 1,183.60
On 2025-04-07		 -16.38 1,334.81
WTD 1,412.82
On 2025-04-29		 1,380.23
On 2025-04-28		 29.76 2.16 1,398.88
On 2025-04-28		 1,398.88
On 2025-04-28		 0.00 1,401.81
MTD 1,415.45
On 2025-04-03		 1,183.60
On 2025-04-07		 24.60 1.78 1,415.45
On 2025-04-03		 1,183.60
On 2025-04-07		 -16.38 1,334.81
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

59.59 +0.45 +0.76 2,857,506
TFX

Teleflex Incorporated

138.22 +3.32 +2.46 815,799
PBR_A

Petróleo Brasileiro S.A. - Petrobras

10.81 +0.06 +0.56 4,856,863
UAA

Under Armour Inc.

5.81 +0.02 +0.35 12,910,573
TDG

TransDigm Group Incorporated

1,407.89 +12.17 +0.87 157,922