TDG: TransDigm Group Incorporated

As of Monday, February 9th, 2026

$ 1,300.10

+14.57 +1.13%

Open: 1,279.37
High: 1,305.85
Low: 1,276.11
Volume: 431,159
Previous Close on Friday, February 6th, 2026

$ 1,285.53

+22.27 +1.76%

Open: 1,272.99
High: 1,300.62
Low: 1,270.27
Volume: 391,039

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 1,279.37 1,305.85 1,276.11 1,300.10 431,128 +14.57 +1.13
2026-02-06 1,272.99 1,300.62 1,270.27 1,285.53 391,039 +22.27 +1.76
2026-02-05 1,257.20 1,269.49 1,245.80 1,263.26 541,293 -1.53 -0.12
2026-02-04 1,282.24 1,291.12 1,248.42 1,264.79 667,437 -37.14 -2.85
2026-02-03 1,378.00 1,378.40 1,260.01 1,301.93 1,488,302 -133.59 -9.31
2026-02-02 1,430.10 1,440.87 1,404.68 1,435.52 518,433 +7.98 +0.56
2026-01-30 1,425.92 1,431.32 1,411.65 1,427.54 268,824 +5.54 +0.39
2026-01-29 1,412.59 1,435.79 1,412.59 1,422.00 354,124 +9.87 +0.70
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 1,378.40
On 2026-02-03		 1,245.80
On 2026-02-05		 -135.42 -9.43 1,378.40
On 2026-02-03		 1,245.80
On 2026-02-05		 -9.62 1,283.12
10D 1,448.92
On 2026-01-27		 1,245.80
On 2026-02-05		 -135.86 -9.46 1,448.92
On 2026-01-27		 1,245.80
On 2026-02-05		 -14.02 1,354.00
20D 1,463.03
On 2026-01-16		 1,245.80
On 2026-02-05		 -91.99 -6.61 1,463.03
On 2026-01-16		 1,245.80
On 2026-02-05		 -14.85 1,389.48
WTD 1,305.85
On 2026-02-09		 1,276.11
On 2026-02-09		 14.57 1.13 -- -- -- 1,300.10
MTD 1,440.87
On 2026-02-02		 1,245.80
On 2026-02-05		 -127.44 -8.93 1,440.87
On 2026-02-02		 1,245.80
On 2026-02-05		 -13.54 1,308.52
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
TDG

TransDigm Group Incorporated

1,300.10 +14.57 +1.13 431,159