TDG: TransDigm Group Incorporated

As of Monday, August 31st, 2026

$ 1,171.74

-14.23 -1.20%

Open: 1,180.00
High: 1,185.47
Low: 1,161.25
Volume: 491,173
Previous Close on Friday, August 28th, 2026

$ 1,185.97

-0.51 -0.04%

Open: 1,191.02
High: 1,195.51
Low: 1,179.00
Volume: 192,539

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 1,180.00 1,185.47 1,161.25 1,171.74 487,916 -14.23 -1.20
2026-08-28 1,191.02 1,195.51 1,179.00 1,185.97 192,539 -0.51 -0.04
2026-08-27 1,200.51 1,201.15 1,182.62 1,186.48 22,677 -20.58 -1.70
2026-08-26 1,202.00 1,225.97 1,197.39 1,207.06 432,876 +14.46 +1.21
2026-08-25 1,211.33 1,212.38 1,183.74 1,192.60 393,801 -6.48 -0.54
2026-08-24 1,199.88 1,203.71 1,187.85 1,199.08 42,653 -1.27 -0.11
2026-08-21 1,188.04 1,206.20 1,185.14 1,200.35 533,765 +19.95 +1.69
2026-08-20 1,219.61 1,221.23 1,179.95 1,180.40 440,363 -42.51 -3.48
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 1,225.97
On 2026-08-26		 1,161.25
On 2026-08-31		 -27.34 -2.28 1,225.97
On 2026-08-26		 1,161.25
On 2026-08-31		 -5.28 1,188.77
10D 1,243.18
On 2026-08-18		 1,161.25
On 2026-08-31		 -66.08 -5.34 1,243.18
On 2026-08-18		 1,161.25
On 2026-08-31		 -6.59 1,198.04
20D 1,359.27
On 2026-08-04		 1,161.25
On 2026-08-31		 -113.82 -8.85 1,359.27
On 2026-08-04		 1,161.25
On 2026-08-31		 -14.57 1,221.97
WTD 1,185.47
On 2026-08-31		 1,161.25
On 2026-08-31		 -14.23 -1.20 -- -- -- 1,171.74
MTD 1,359.27
On 2026-08-04		 1,161.25
On 2026-08-31		 -82.64 -6.59 1,359.27
On 2026-08-04		 1,161.25
On 2026-08-31		 -14.57 1,225.00
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
TDG

TransDigm Group Incorporated

1,171.74 -14.23 -1.20 491,173