TDG: TransDigm Group Incorporated

As of Wednesday, April 22nd, 2026

$ 1,187.75

-17.92 -1.49%

Open: 1,207.96
High: 1,214.49
Low: 1,180.23
Volume: 425,098
Previous Close on Tuesday, April 21st, 2026

$ 1,205.67

-68.95 -5.41%

Open: 1,267.28
High: 1,274.50
Low: 1,193.73
Volume: 623,051

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 1,207.96 1,214.49 1,180.23 1,187.75 425,098 -17.92 -1.49
2026-04-21 1,267.28 1,274.50 1,193.73 1,205.67 623,051 -68.95 -5.41
2026-04-20 1,265.27 1,274.76 1,260.00 1,274.62 242,639 +8.74 +0.69
2026-04-17 1,239.00 1,290.11 1,235.00 1,265.88 38,272 +37.65 +3.07
2026-04-16 1,275.68 1,278.50 1,218.30 1,228.23 386,059 -46.46 -3.64
2026-04-15 1,297.08 1,301.38 1,273.76 1,274.69 322,182 -21.89 -1.69
2026-04-14 1,279.24 1,303.06 1,268.87 1,296.58 470,482 +63.47 +5.15
2026-04-13 1,207.20 1,235.50 1,201.03 1,233.11 328,812 +25.93 +2.15
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 1,290.11
On 2026-04-17		 1,180.23
On 2026-04-22		 -86.94 -6.82 1,290.11
On 2026-04-17		 1,180.23
On 2026-04-22		 -8.52 1,232.43
10D 1,303.06
On 2026-04-14		 1,180.23
On 2026-04-22		 -32.13 -2.63 1,303.06
On 2026-04-14		 1,180.23
On 2026-04-22		 -9.43 1,239.92
20D 1,303.06
On 2026-04-14		 1,123.61
On 2026-04-01		 24.97 2.15 1,303.06
On 2026-04-14		 1,180.23
On 2026-04-22		 -9.43 1,202.94
WTD 1,274.76
On 2026-04-20		 1,180.23
On 2026-04-22		 -78.13 -6.17 1,274.76
On 2026-04-20		 1,180.23
On 2026-04-22		 -7.42 1,222.68
MTD 1,303.06
On 2026-04-14		 1,123.61
On 2026-04-01		 28.79 2.48 1,303.06
On 2026-04-14		 1,180.23
On 2026-04-22		 -9.43 1,221.24
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
TDG

TransDigm Group Incorporated

1,187.75 -17.92 -1.49 425,098