TDG: TransDigm Group Incorporated

As of Thursday, April 23rd, 2026

$ 1,165.76

-21.99 -1.85%

Open: 1,188.32
High: 1,197.90
Low: 1,155.03
Volume: 646,894
Previous Close on Wednesday, April 22nd, 2026

$ 1,187.75

-17.92 -1.49%

Open: 1,207.96
High: 1,214.49
Low: 1,180.23
Volume: 425,098

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 1,188.32 1,197.90 1,155.03 1,165.76 646,894 -21.99 -1.85
2026-04-22 1,207.96 1,214.49 1,180.23 1,187.75 425,098 -17.92 -1.49
2026-04-21 1,267.28 1,274.50 1,193.73 1,205.67 623,051 -68.95 -5.41
2026-04-20 1,265.27 1,274.76 1,260.00 1,274.62 242,639 +8.74 +0.69
2026-04-17 1,239.00 1,290.11 1,235.00 1,265.88 38,272 +37.65 +3.07
2026-04-16 1,275.68 1,278.50 1,218.30 1,228.23 386,059 -46.46 -3.64
2026-04-15 1,297.08 1,301.38 1,273.76 1,274.69 322,182 -21.89 -1.69
2026-04-14 1,279.24 1,303.06 1,268.87 1,296.58 470,482 +63.47 +5.15
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 1,290.11
On 2026-04-17		 1,155.03
On 2026-04-23		 -62.47 -5.09 1,290.11
On 2026-04-17		 1,155.03
On 2026-04-23		 -10.47 1,219.94
10D 1,303.06
On 2026-04-14		 1,155.03
On 2026-04-23		 -59.76 -4.88 1,303.06
On 2026-04-14		 1,155.03
On 2026-04-23		 -11.36 1,233.95
20D 1,303.06
On 2026-04-14		 1,123.61
On 2026-04-01		 9.27 0.80 1,303.06
On 2026-04-14		 1,155.03
On 2026-04-23		 -11.36 1,203.41
WTD 1,274.76
On 2026-04-20		 1,155.03
On 2026-04-23		 -100.12 -7.91 1,274.76
On 2026-04-20		 1,155.03
On 2026-04-23		 -9.39 1,208.45
MTD 1,303.06
On 2026-04-14		 1,123.61
On 2026-04-01		 6.80 0.59 1,303.06
On 2026-04-14		 1,155.03
On 2026-04-23		 -11.36 1,217.77
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
TDG

TransDigm Group Incorporated

1,165.76 -21.99 -1.85 646,894