TDG: TransDigm Group Incorporated

As of Tuesday, August 11th, 2026

$ 1,242.04

+18.56 +1.52%

Open: 1,225.00
High: 1,250.55
Low: 1,221.08
Volume: 544,792
Previous Close on Monday, August 10th, 2026

$ 1,223.48

-1.77 -0.14%

Open: 1,230.00
High: 1,234.98
Low: 1,212.17
Volume: 433,408

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 1,225.00 1,250.55 1,221.08 1,242.04 544,682 +18.56 +1.52
2026-08-10 1,230.00 1,234.98 1,212.17 1,223.48 433,408 -1.77 -0.14
2026-08-07 1,272.95 1,273.07 1,220.42 1,225.25 518,412 -36.82 -2.92
2026-08-06 1,264.08 1,280.17 1,250.73 1,262.07 550,751 +7.36 +0.59
2026-08-05 1,271.51 1,271.51 1,234.24 1,254.71 878,366 -20.34 -1.60
2026-08-04 1,355.60 1,359.27 1,233.11 1,275.05 899,556 -10.51 -0.82
2026-08-03 1,280.27 1,291.49 1,260.04 1,285.56 711,599 +31.18 +2.49
2026-07-31 1,249.79 1,265.08 1,240.88 1,254.38 393,091 +4.47 +0.36
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 1,280.17
On 2026-08-06		 1,212.17
On 2026-08-10		 -33.01 -2.59 1,280.17
On 2026-08-06		 1,212.17
On 2026-08-10		 -5.31 1,241.51
10D 1,359.27
On 2026-08-04		 1,212.17
On 2026-08-10		 -65.93 -5.04 1,359.27
On 2026-08-04		 1,212.17
On 2026-08-10		 -10.82 1,253.71
20D 1,359.27
On 2026-08-04		 1,192.08
On 2026-07-22		 26.70 2.20 1,359.27
On 2026-08-04		 1,212.17
On 2026-08-10		 -10.82 1,243.22
WTD 1,250.55
On 2026-08-11		 1,212.17
On 2026-08-10		 16.79 1.37 1,234.98
On 2026-08-10		 1,234.98
On 2026-08-10		 0.00 1,232.76
MTD 1,359.27
On 2026-08-04		 1,212.17
On 2026-08-10		 -12.34 -0.98 1,359.27
On 2026-08-04		 1,212.17
On 2026-08-10		 -10.82 1,252.59
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
OESX

Orion Energy Systems Inc.

19.75 +0.60 +3.13 145,354
AZTA

Azenta Inc.

33.39 +0.06 +0.18 603,844
SMH

VanEck Vectors Semiconductor ETF

572.93 +3.52 +0.62 4,946,342
BRSL

Brightstar Lottery PLC

11.25 +0.25 +2.27 3,345,736
TDG

TransDigm Group Incorporated

1,242.04 +18.56 +1.52 544,792