TDG: TransDigm Group Incorporated

As of Thursday, May 8th, 2025

$ 1,384.99

+2.23 +0.16%

Open: 1,386.49
High: 1,410.66
Low: 1,384.98
Volume: 260,340
Previous Close on Wednesday, May 7th, 2025

$ 1,382.76

-9.10 -0.65%

Open: 1,398.00
High: 1,413.28
Low: 1,380.06
Volume: 383,623

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 1,386.49 1,410.66 1,384.98 1,384.99 260,222 +2.23 +0.16
2025-05-07 1,398.00 1,413.28 1,380.06 1,382.76 383,623 -9.10 -0.65
2025-05-06 1,416.43 1,445.46 1,370.59 1,391.86 558,048 -80.76 -5.48
2025-05-05 1,450.00 1,488.54 1,447.76 1,472.62 563,190 +22.34 +1.54
2025-05-02 1,450.00 1,468.00 1,442.44 1,450.28 384,918 +16.09 +1.12
2025-05-01 1,419.25 1,443.77 1,400.26 1,434.19 227,741 +21.12 +1.49
2025-04-30 1,398.00 1,416.81 1,384.00 1,413.07 217,544 +5.18 +0.37
2025-04-29 1,393.93 1,412.82 1,391.72 1,407.89 157,922 +12.17 +0.87
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 1,488.54
On 2025-05-05		 1,370.59
On 2025-05-06		 -49.20 -3.43 1,488.54
On 2025-05-05		 1,370.59
On 2025-05-06		 -7.92 1,416.50
10D 1,488.54
On 2025-05-05		 1,365.72
On 2025-04-25		 16.97 1.24 1,488.54
On 2025-05-05		 1,370.59
On 2025-05-06		 -7.92 1,411.15
20D 1,488.54
On 2025-05-05		 1,257.16
On 2025-04-10		 67.92 5.16 1,488.54
On 2025-05-05		 1,370.59
On 2025-05-06		 -7.92 1,371.46
WTD 1,488.54
On 2025-05-05		 1,370.59
On 2025-05-06		 -65.29 -4.50 1,488.54
On 2025-05-05		 1,370.59
On 2025-05-06		 -7.92 1,408.06
MTD 1,488.54
On 2025-05-05		 1,370.59
On 2025-05-06		 -28.08 -1.99 1,488.54
On 2025-05-05		 1,370.59
On 2025-05-06		 -7.92 1,419.45
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TDG

TransDigm Group Incorporated

1,384.99 +2.23 +0.16 260,340