TDG: TransDigm Group Incorporated

As of Friday, May 22nd, 2026

$ 1,213.51

+4.19 +0.35%

Open: 1,214.12
High: 1,221.20
Low: 1,207.36
Volume: 448,608
Previous Close on Thursday, May 21st, 2026

$ 1,209.32

+11.23 +0.94%

Open: 1,187.72
High: 1,220.73
Low: 1,184.99
Volume: 466,936

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 1,214.12 1,221.20 1,207.36 1,213.51 448,608 +4.19 +0.35
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
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 1,221.20
On 2026-05-22		 1,145.01
On 2026-05-18		 64.54 5.62 1,191.13
On 2026-05-18		 1,191.13
On 2026-05-18		 0.00 1,196.47
10D 1,226.55
On 2026-05-11		 1,143.40
On 2026-05-15		 -1.57 -0.13 1,226.55
On 2026-05-11		 1,143.40
On 2026-05-15		 -6.78 1,190.14
20D 1,262.26
On 2026-05-07		 1,128.21
On 2026-04-29		 65.33 5.69 1,262.26
On 2026-05-07		 1,143.40
On 2026-05-15		 -9.42 1,185.14
WTD 1,221.20
On 2026-05-22		 1,145.01
On 2026-05-18		 64.54 5.62 1,191.13
On 2026-05-18		 1,191.13
On 2026-05-18		 0.00 1,196.47
MTD 1,262.26
On 2026-05-07		 1,143.40
On 2026-05-15		 53.53 4.61 1,262.26
On 2026-05-07		 1,143.40
On 2026-05-15		 -9.42 1,192.96
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
AIZ

Assurant Inc.

254.82 -0.88 -0.34 267,571
BRSL

Brightstar Lottery PLC

11.20 +0.15 +1.36 2,015,229
DDM

ProShares Ultra Dow30

61.62 +0.73 +1.20 129,636
GOOG

Alphabet Inc. Class C

379.38 -4.09 -1.07 13,332,758
TDG

TransDigm Group Incorporated

1,213.51 +4.19 +0.35 448,608