TDG: TransDigm Group Incorporated

As of Thursday, May 21st, 2026

$ 1,209.32

+11.23 +0.94%

Open: 1,187.72
High: 1,220.73
Low: 1,184.99
Volume: 467,036
Previous Close on Wednesday, May 20th, 2026

$ 1,198.09

+19.01 +1.61%

Open: 1,183.27
High: 1,206.33
Low: 1,169.67
Volume: 357,589

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-21 1,187.72 1,220.73 1,184.99 1,209.32 466,936 +11.23 +0.94
2026-05-20 1,183.27 1,206.33 1,169.67 1,198.09 357,589 +19.01 +1.61
2026-05-19 1,181.28 1,199.22 1,177.63 1,179.08 466,463 -3.27 -0.28
2026-05-18 1,148.18 1,191.13 1,145.01 1,182.35 550,648 +33.38 +2.91
2026-05-15 1,174.71 1,178.07 1,143.40 1,148.97 298,342 -29.85 -2.53
2026-05-14 1,204.65 1,210.00 1,170.61 1,178.82 33,348 -22.58 -1.88
2026-05-13 1,182.58 1,204.44 1,167.83 1,201.40 333,221 +10.21 +0.86
2026-05-12 1,197.20 1,205.77 1,179.19 1,191.19 485,941 -7.48 -0.62
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 1,220.73
On 2026-05-21		 1,143.40
On 2026-05-15		 30.50 2.59 1,178.07
On 2026-05-15		 1,178.07
On 2026-05-15		 0.00 1,183.56
10D 1,250.31
On 2026-05-08		 1,143.40
On 2026-05-15		 -32.66 -2.63 1,250.31
On 2026-05-08		 1,143.40
On 2026-05-15		 -8.55 1,190.30
20D 1,262.26
On 2026-05-07		 1,128.21
On 2026-04-29		 43.56 3.74 1,262.26
On 2026-05-07		 1,143.40
On 2026-05-15		 -9.42 1,181.87
WTD 1,220.73
On 2026-05-21		 1,145.01
On 2026-05-18		 60.35 5.25 1,191.13
On 2026-05-18		 1,191.13
On 2026-05-18		 0.00 1,192.21
MTD 1,262.26
On 2026-05-07		 1,143.40
On 2026-05-15		 49.34 4.25 1,262.26
On 2026-05-07		 1,143.40
On 2026-05-15		 -9.42 1,191.59
As of Thursday, May 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.76 +1.59 +0.53 4,826,130
KO

The Coca-Cola Company

81.17 -0.38 -0.47 15,226,283
PFE

Pfizer Inc.

25.95 +0.16 +0.62 20,145,184
VZ

Verizon Communications Inc.

48.27 +0.45 +0.94 15,677,474
VIX

CBOE Volatility Index

16.76 -0.68 -3.90
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,285.66 +276.31 +0.55 560,907,137
DJTA

Dow Jones Transportation Average

20,604.18 -15.52 -0.08 175,586,193
SPX

S&P 500 Index

7,445.72 +12.75 +0.17
OEX

S&P 100 Index

3,706.78 +1.56 +0.04
NDX

NASDAQ 100 Index

29,357.27 +59.57 +0.20
NYA

NYSE Composite Index

23,127.69 +105.94 +0.46
XAX

NYSE AMEX Composite Index

9,070.17 -0.81 -0.01
RUI

RUSSELL 1000 Index

4,042.00 +7.33 +0.18
RUT

Russell 2000 Index

2,843.45 +26.09 +0.93
RUA

Russell 3000 Index

4,215.07 +9.07 +0.22
VIX

CBOE Volatility Index

16.76 -0.68 -3.90
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.37 -0.34 -1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.27 -0.54 -2.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.00 -0.76 -3.66
 
Recent
Ticker Last Chg %Chg Volume
TDG

TransDigm Group Incorporated

1,209.32 +11.23 +0.94 467,036