TDG: TransDigm Group Incorporated

As of Friday, August 22nd, 2025

$ 1,408.46

+15.32 +1.10%

Open: 1,401.18
High: 1,414.87
Low: 1,397.95
Volume: 251,040
Previous Close on Thursday, August 21st, 2025

$ 1,393.14

-9.02 -0.64%

Open: 1,399.99
High: 1,415.66
Low: 1,387.19
Volume: 273,491

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 1,401.18 1,414.87 1,397.95 1,408.46 251,040 +15.32 +1.10
2025-08-21 1,399.99 1,415.66 1,387.19 1,393.14 273,491 -9.02 -0.64
2025-08-20 1,411.00 1,418.00 1,388.14 1,402.16 395,962 +4.38 +0.31
2025-08-19 1,383.16 1,404.30 1,383.14 1,397.78 511,838 +7.64 +0.55
2025-08-18 1,387.90 1,403.89 1,382.46 1,390.14 405,432 +2.26 +0.16
2025-08-15 1,411.47 1,411.47 1,385.39 1,387.88 496,140 -24.85 -1.76
2025-08-14 1,438.00 1,438.00 1,408.61 1,412.73 219,722 -13.08 -0.92
2025-08-13 1,412.98 1,427.78 1,402.42 1,425.81 397,128 +15.11 +1.07
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 1,418.00
On 2025-08-20		 1,382.46
On 2025-08-18		 20.58 1.48 1,418.00
On 2025-08-20		 1,387.19
On 2025-08-21		 -2.17 1,398.34
10D 1,438.00
On 2025-08-14		 1,382.46
On 2025-08-18		 18.69 1.34 1,438.00
On 2025-08-14		 1,382.46
On 2025-08-18		 -3.86 1,403.84
20D 1,623.83
On 2025-07-30		 1,369.83
On 2025-08-06		 -198.99 -12.38 1,623.83
On 2025-07-30		 1,369.83
On 2025-08-06		 -15.64 1,465.59
WTD 1,418.00
On 2025-08-20		 1,382.46
On 2025-08-18		 20.58 1.48 1,418.00
On 2025-08-20		 1,387.19
On 2025-08-21		 -2.17 1,398.34
MTD 1,616.89
On 2025-08-04		 1,369.83
On 2025-08-06		 -200.00 -12.43 1,616.89
On 2025-08-04		 1,369.83
On 2025-08-06		 -15.28 1,429.34
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
PDP

Invesco DWA Momentum ETF

110.87 +1.28 +1.17 10,250
IWS

iShares Russell Midcap Value ETF

139.14 +3.31 +2.44 261,041
EA

Electronic Arts Inc.

171.40 -0.15 -0.09 1,688,958
UAA

Under Armour Inc.

5.14 +0.09 +1.78 12,235,971
TDG

TransDigm Group Incorporated

1,408.46 +15.32 +1.10 251,040