TDG: TransDigm Group Incorporated

As of Thursday, July 10th, 2025

$ 1,539.53

+13.09 +0.86%

Open: 1,531.24
High: 1,546.54
Low: 1,512.24
Volume: 217,492
Previous Close on Wednesday, July 9th, 2025

$ 1,526.44

-3.66 -0.24%

Open: 1,536.16
High: 1,536.16
Low: 1,510.36
Volume: 175,762

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 1,531.24 1,546.54 1,512.24 1,539.53 217,492 +13.09 +0.86
2025-07-09 1,536.16 1,536.16 1,510.36 1,526.44 175,762 -3.66 -0.24
2025-07-08 1,519.74 1,541.88 1,509.11 1,530.10 258,253 +5.87 +0.39
2025-07-07 1,525.28 1,538.20 1,514.86 1,524.23 308,341 +1.25 +0.08
2025-07-03 1,513.44 1,525.69 1,513.44 1,522.98 85,201 +11.33 +0.75
2025-07-02 1,509.56 1,522.14 1,499.45 1,511.65 167,148 -1.16 -0.08
2025-07-01 1,515.10 1,526.45 1,481.02 1,512.81 284,699 -7.83 -0.51
2025-06-30 1,510.00 1,528.45 1,497.41 1,520.64 289,648 +21.47 +1.43
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 1,546.54
On 2025-07-10		 1,509.11
On 2025-07-08		 27.88 1.84 1,541.88
On 2025-07-08		 1,510.36
On 2025-07-09		 -2.04 1,528.66
10D 1,546.54
On 2025-07-10		 1,462.29
On 2025-06-26		 82.29 5.65 1,528.45
On 2025-06-30		 1,481.02
On 2025-07-01		 -3.10 1,515.94
20D 1,546.54
On 2025-07-10		 1,375.00
On 2025-06-11		 106.49 7.43 1,528.45
On 2025-06-30		 1,481.02
On 2025-07-01		 -3.10 1,478.75
WTD 1,546.54
On 2025-07-10		 1,509.11
On 2025-07-08		 16.55 1.09 1,541.88
On 2025-07-08		 1,510.36
On 2025-07-09		 -2.04 1,530.08
MTD 1,546.54
On 2025-07-10		 1,481.02
On 2025-07-01		 18.89 1.24 1,541.88
On 2025-07-08		 1,510.36
On 2025-07-09		 -2.04 1,523.96
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
TDG

TransDigm Group Incorporated

1,539.53 +13.09 +0.86 217,492