TDG: TransDigm Group Incorporated

As of Thursday, May 7th, 2026

$ 1,241.98

+8.61 +0.70%

Open: 1,239.79
High: 1,262.26
Low: 1,235.74
Volume: 336,161
Previous Close on Wednesday, May 6th, 2026

$ 1,233.37

+42.04 +3.53%

Open: 1,231.53
High: 1,255.43
Low: 1,221.86
Volume: 472,748

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 1,239.79 1,262.26 1,235.74 1,241.98 335,504 +8.61 +0.70
2026-05-06 1,231.53 1,255.43 1,221.86 1,233.37 472,748 +42.04 +3.53
2026-05-05 1,220.00 1,234.00 1,173.22 1,191.33 677,442 +41.61 +3.62
2026-05-04 1,156.83 1,172.23 1,149.22 1,149.72 419,705 -4.73 -0.41
2026-05-01 1,171.58 1,171.67 1,145.92 1,154.45 310,861 -5.53 -0.48
2026-04-30 1,143.46 1,164.37 1,141.95 1,159.98 343,136 +17.24 +1.51
2026-04-29 1,154.21 1,155.00 1,128.21 1,142.74 324,879 -11.61 -1.01
2026-04-28 1,167.54 1,173.00 1,136.36 1,154.35 279,842 -4.01 -0.35
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 1,262.26
On 2026-05-07		 1,145.92
On 2026-05-01		 82.00 7.07 1,171.67
On 2026-05-01		 1,171.67
On 2026-05-01		 0.00 1,194.17
10D 1,262.26
On 2026-05-07		 1,128.21
On 2026-04-29		 76.22 6.54 1,173.00
On 2026-04-28		 1,128.21
On 2026-04-29		 -3.82 1,173.45
20D 1,303.06
On 2026-04-14		 1,128.21
On 2026-04-29		 16.46 1.34 1,303.06
On 2026-04-14		 1,128.21
On 2026-04-29		 -13.42 1,203.70
WTD 1,262.26
On 2026-05-07		 1,149.22
On 2026-05-04		 87.53 7.58 1,172.23
On 2026-05-04		 1,172.23
On 2026-05-04		 0.00 1,204.10
MTD 1,262.26
On 2026-05-07		 1,145.92
On 2026-05-01		 82.00 7.07 1,171.67
On 2026-05-01		 1,171.67
On 2026-05-01		 0.00 1,194.17
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
TDG

TransDigm Group Incorporated

1,241.98 +8.61 +0.70 336,161