TDG: TransDigm Group Incorporated

As of Friday, March 20th, 2026

$ 1,177.39

-14.55 -1.22%

Open: 1,192.45
High: 1,203.74
Low: 1,169.36
Volume: 731,877
Previous Close on Thursday, March 19th, 2026

$ 1,191.94

-8.00 -0.67%

Open: 1,196.87
High: 1,201.00
Low: 1,177.02
Volume: 545,681

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 1,192.45 1,203.74 1,169.36 1,177.39 731,877 -14.55 -1.22
2026-03-19 1,196.87 1,201.00 1,177.02 1,191.94 545,681 -8.00 -0.67
2026-03-18 1,229.59 1,234.36 1,198.24 1,199.94 335,515 -32.57 -2.64
2026-03-17 1,254.31 1,264.39 1,224.00 1,232.51 292,976 -15.31 -1.23
2026-03-16 1,222.77 1,251.33 1,222.77 1,247.82 506,050 +33.16 +2.73
2026-03-13 1,234.61 1,251.56 1,208.49 1,214.66 463,803 -11.29 -0.92
2026-03-12 1,246.26 1,264.07 1,222.63 1,225.95 603,680 -32.39 -2.57
2026-03-11 1,263.00 1,267.50 1,246.78 1,258.34 239,244 -9.97 -0.79
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 1,264.39
On 2026-03-17		 1,169.36
On 2026-03-20		 -37.27 -3.07 1,264.39
On 2026-03-17		 1,169.36
On 2026-03-20		 -7.52 1,209.92
10D 1,287.81
On 2026-03-09		 1,169.36
On 2026-03-20		 -117.14 -9.05 1,287.81
On 2026-03-09		 1,169.36
On 2026-03-20		 -9.20 1,229.48
20D 1,334.70
On 2026-02-23		 1,169.36
On 2026-03-20		 -161.59 -12.07 1,334.70
On 2026-02-23		 1,169.36
On 2026-03-20		 -12.39 1,267.21
WTD 1,264.39
On 2026-03-17		 1,169.36
On 2026-03-20		 -37.27 -3.07 1,264.39
On 2026-03-17		 1,169.36
On 2026-03-20		 -7.52 1,209.92
MTD 1,334.23
On 2026-03-03		 1,169.36
On 2026-03-20		 -125.40 -9.63 1,334.23
On 2026-03-03		 1,169.36
On 2026-03-20		 -12.36 1,256.13
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
AKR

Acadia Realty Trust

19.39 -0.87 -4.29 2,266,160
DDM

ProShares Ultra Dow30

50.74 -0.89 -1.72 241,631
TDG

TransDigm Group Incorporated

1,177.39 -14.55 -1.22 731,877