TDG: TransDigm Group Incorporated

As of Friday, August 8th, 2025

$ 1,389.77

-39.38 -2.76%

Open: 1,434.82
High: 1,436.00
Low: 1,387.85
Volume: 433,010
Previous Close on Thursday, August 7th, 2025

$ 1,429.15

+27.93 +1.99%

Open: 1,401.76
High: 1,429.81
Low: 1,385.14
Volume: 461,478

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 1,434.82 1,436.00 1,387.85 1,389.77 433,010 -39.38 -2.76
2025-08-07 1,401.76 1,429.81 1,385.14 1,429.15 461,478 +27.93 +1.99
2025-08-06 1,436.00 1,436.00 1,369.83 1,401.22 883,537 -15.72 -1.11
2025-08-05 1,455.00 1,466.13 1,382.20 1,416.94 1,518,400 -192.04 -11.94
2025-08-04 1,589.60 1,616.89 1,589.60 1,608.98 347,070 +23.98 +1.51
2025-08-01 1,592.78 1,596.33 1,554.44 1,585.00 322,169 -23.46 -1.46
2025-07-31 1,612.81 1,620.58 1,599.03 1,608.46 199,158 -12.37 -0.76
2025-07-30 1,602.23 1,623.83 1,602.23 1,620.83 159,419 +14.14 +0.88
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 1,616.89
On 2025-08-04		 1,369.83
On 2025-08-06		 -195.23 -12.32 1,616.89
On 2025-08-04		 1,369.83
On 2025-08-06		 -15.28 1,449.21
10D 1,623.83
On 2025-07-30		 1,369.83
On 2025-08-06		 -217.68 -13.54 1,623.83
On 2025-07-30		 1,369.83
On 2025-08-06		 -15.64 1,527.34
20D 1,623.83
On 2025-07-30		 1,369.83
On 2025-08-06		 -153.27 -9.93 1,623.83
On 2025-07-30		 1,369.83
On 2025-08-06		 -15.64 1,557.51
WTD 1,616.89
On 2025-08-04		 1,369.83
On 2025-08-06		 -195.23 -12.32 1,616.89
On 2025-08-04		 1,369.83
On 2025-08-06		 -15.28 1,449.21
MTD 1,616.89
On 2025-08-04		 1,369.83
On 2025-08-06		 -218.69 -13.60 1,616.89
On 2025-08-04		 1,369.83
On 2025-08-06		 -15.28 1,471.84
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
TDG

TransDigm Group Incorporated

1,389.77 -39.38 -2.76 433,010