TDG: TransDigm Group Incorporated

As of Friday, April 10th, 2026

$ 1,207.18

-18.34 -1.50%

Open: 1,221.00
High: 1,221.00
Low: 1,199.39
Volume: 205,654
Previous Close on Thursday, April 9th, 2026

$ 1,225.52

+5.64 +0.46%

Open: 1,211.87
High: 1,234.13
Low: 1,207.26
Volume: 196,083

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 1,221.00 1,221.00 1,199.39 1,207.18 205,654 -18.34 -1.50
2026-04-09 1,211.87 1,234.13 1,207.26 1,225.52 196,083 +5.64 +0.46
2026-04-08 1,191.20 1,225.26 1,191.20 1,219.88 305,259 +50.31 +4.30
2026-04-07 1,182.90 1,182.90 1,165.08 1,169.57 297,725 -20.07 -1.69
2026-04-06 1,168.00 1,190.03 1,158.50 1,189.64 215,826 +22.64 +1.94
2026-04-02 1,165.95 1,175.34 1,145.02 1,167.00 31,973 -6.27 -0.53
2026-04-01 1,159.60 1,183.96 1,123.61 1,173.27 47,223 +14.31 +1.23
2026-03-31 1,139.99 1,168.31 1,126.70 1,158.96 660,694 +26.08 +2.30
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 1,234.13
On 2026-04-09		 1,158.50
On 2026-04-06		 40.18 3.44 1,234.13
On 2026-04-09		 1,199.39
On 2026-04-10		 -2.81 1,202.36
10D 1,234.13
On 2026-04-09		 1,123.61
On 2026-04-01		 55.24 4.80 1,183.96
On 2026-04-01		 1,145.02
On 2026-04-02		 -3.29 1,178.39
20D 1,264.39
On 2026-03-17		 1,123.61
On 2026-04-01		 -18.77 -1.53 1,264.39
On 2026-03-17		 1,123.61
On 2026-04-01		 -11.13 1,183.62
WTD 1,234.13
On 2026-04-09		 1,158.50
On 2026-04-06		 40.18 3.44 1,234.13
On 2026-04-09		 1,199.39
On 2026-04-10		 -2.81 1,202.36
MTD 1,234.13
On 2026-04-09		 1,123.61
On 2026-04-01		 48.22 4.16 1,183.96
On 2026-04-01		 1,145.02
On 2026-04-02		 -3.29 1,193.15
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
ITB

iShares U.S. Home Construction ETF

94.27 -0.38 -0.40 1,273,828
SMH

VanEck Vectors Semiconductor ETF

436.88 +6.57 +1.53 11,214,479
TDG

TransDigm Group Incorporated

1,207.18 -18.34 -1.50 205,654