TDG: TransDigm Group Incorporated

As of Tuesday, December 30th, 2025

$ 1,316.45

+0.49 +0.04%

Open: 1,312.67
High: 1,319.88
Low: 1,304.39
Volume: 148,427
Previous Close on Monday, December 29th, 2025

$ 1,315.96

+6.72 +0.51%

Open: 1,310.00
High: 1,320.67
Low: 1,310.00
Volume: 193,776

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 1,312.67 1,319.88 1,304.39 1,316.45 148,427 +0.49 +0.04
2025-12-29 1,310.00 1,320.67 1,310.00 1,315.96 193,776 +6.72 +0.51
2025-12-26 1,309.48 1,316.68 1,305.00 1,309.24 120,555 -4.33 -0.33
2025-12-24 1,311.50 1,319.89 1,310.86 1,313.57 71,231 -0.95 -0.07
2025-12-23 1,305.42 1,318.18 1,296.26 1,314.52 230,636 +12.73 +0.98
2025-12-22 1,280.00 1,303.14 1,276.54 1,301.79 301,078 +24.96 +1.95
2025-12-19 1,263.57 1,280.96 1,260.98 1,276.83 623,983 +14.05 +1.11
2025-12-18 1,270.99 1,276.77 1,237.09 1,262.78 71,493 +1.14 +0.09
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 1,320.67
On 2025-12-29		 1,296.26
On 2025-12-23		 14.66 1.13 1,320.67
On 2025-12-29		 1,304.39
On 2025-12-30		 -1.23 1,313.95
10D 1,320.67
On 2025-12-29		 1,237.09
On 2025-12-18		 24.37 1.89 1,292.50
On 2025-12-16		 1,237.09
On 2025-12-18		 -4.29 1,294.34
20D 1,367.65
On 2025-12-04		 1,237.09
On 2025-12-18		 -38.41 -2.83 1,367.65
On 2025-12-04		 1,237.09
On 2025-12-18		 -9.55 1,310.18
WTD 1,320.67
On 2025-12-29		 1,304.39
On 2025-12-30		 7.21 0.55 1,320.67
On 2025-12-29		 1,304.39
On 2025-12-30		 -1.23 1,316.21
MTD 1,367.65
On 2025-12-04		 1,237.09
On 2025-12-18		 -38.41 -2.83 1,367.65
On 2025-12-04		 1,237.09
On 2025-12-18		 -9.55 1,310.18
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
EFA

iShares MSCI EAFE ETF

96.44 +0.16 +0.17 15,843,636
AKR

Acadia Realty Trust

20.80 -0.12 -0.57 1,759,773
VOX

Vanguard Communication Services ETF

194.71 +0.91 +0.47 120,764
OESX

Orion Energy Systems Inc.

15.00 -0.33 -2.15 54,062
TDG

TransDigm Group Incorporated

1,316.45 +0.49 +0.04 148,427