TransDigm Group Incorporated (TDG)     Sec: IndustrialGoods Ind: Aerospace/Defense Products & Services
Peak: -1.91%   12m: 73.93%   6m: 27.38%   ytd: 75.63%   div: 5.32%   beta: 1.097   alpha: 0.237   s: 2.357 (97.51)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-09568.96564.01571.93561.6100285,7911.0970.2372.357
2019-12-06569.29570.11572.21567.4200243,6081.0970.2462.394
2019-12-05563.66565.05566.14559.500325,1271.0980.2472.352
2019-12-04558.3563572.2558.300348,1331.0980.2462.343
2019-12-03551.44555.51557.3550.0100363,6731.0990.2322.325
2019-12-02567.49556.58569.56556.4900296,6411.1010.2182.337
2019-11-29565.53567.1570.9563.190098,2151.0990.2232.355
2019-11-27571.03567.33572.95562.4100240,4991.10.2212.344
2019-11-26571.86573.44575.28569.7500493,6301.1010.2282.409
2019-11-25562.2571.01571.84560.7700307,6861.1010.2382.405
2019-11-22558562.4566.2552.5200652,7001.10.2352.361
2019-11-21574.67573.14579.27566.7500256,5401.10.2442.423
2019-11-20567.79575581.07567.7900362,0001.1020.232.439
2019-11-19548.79568.16573.03544.3300455,8001.1040.2262.418
2019-11-18562567.68568.8356000279,0001.1040.2212.414
2019-11-15561.33559.78564.09556.9700336,4241.1060.2222.386
2019-11-14547.76559.77560.61546.9400198,3281.1090.1912.385
2019-11-13544.29549.2553.04543.5400205,0451.1080.1892.354
2019-11-12543.34544.5545.52541.1200171,7861.1080.182.398
2019-11-11540.09543.11544.31538.2900201,6001.1040.1742.387
2019-11-08538.86541.08544.89538.5900193,3921.1050.1742.366
2019-11-07539.26538.3543.23537.6500251,2161.0990.1692.365
2019-11-06535.55536.42536.58530.5800217,5301.0980.1712.354
2019-11-05531.37535.47535.65527.800177,2611.0980.1742.36
2019-11-04539.5533.04541.04529.300176,0851.0990.1672.363
2019-11-01531.03538.28539.45528.9200227,6461.2080.1582.385
2019-10-31532.2526.28532.65524.5400170,9351.2040.1542.325
2019-10-30526.06531.96532.6521.4800165,6291.0970.1752.366
2019-10-29532525.97539.68525.3900253,9771.0970.1712.356
2019-10-28523.26527.52530.99523.2600188,7321.0960.1772.36
2019-10-25527.27523.45529.97522.6700187,1711.0950.182.366
2019-10-24515.44527.79528.9513.300191,9161.0970.192.382
2019-10-23508.21514.87516.27508.2100118,4751.0960.1842.35
2019-10-22521510.93524.85508.3300308,6611.0960.1872.381
2019-10-21525.6521.93529.06521.1200300,7701.0940.1932.412
2019-10-18527.88526.57527.88519.5100322,2071.0960.2012.474
2019-10-17518.84526.55528.41518.8400222,2001.0960.2042.477
2019-10-16521.71518.84522.71517.3900197,9001.0950.1972.47
2019-10-15520.99523525.13519.0100209,1001.0950.2032.502
2019-10-14524.38518.7525.64518.1900224,4001.0950.2042.476
2019-10-11518.66524.78527.5351500330,5001.0980.2032.489
2019-10-10507.47511514.28506.100176,4001.0950.1982.4
2019-10-09511.61509.15513.4750600215,0001.0960.1932.358
2019-10-08510.51508.66514.53501.2300200,1001.0980.1982.305
2019-10-07510.31514.42521.72510.0600194,9001.0990.1962.356
2019-10-04509.28513.6151450600212,5001.1020.1852.327
2019-10-03499.37507.23507.31497.3300195,9001.1030.1882.285
2019-10-02501.84499.76504.22497.4600341,6001.1010.1852.298
2019-10-01521.62506.47522.99506.0300255,9001.1050.182.315
2019-09-30518.98520.67523.42516.7300220,3001.10.1872.35
2019-09-27534.81518.19537.14515.4100324,3001.10.1852.335
2019-09-26529.5530.66533.94528.3700165,6001.0950.22.384
2019-09-25524.87528.06528.82521.8500245,6001.0940.2012.402
2019-09-24537.04526.38537.04524.0900368,4001.0950.2062.375
2019-09-23524.85529.44534.6524.500292,2001.0950.2052.382
2019-09-20532.94527.26533.73522.900432,4001.0950.1992.351
2019-09-19529.91531.28533.88527.300247,8001.0950.2012.355
2019-09-18525.8530.38531.48523.9300332,2001.0950.1982.332
2019-09-17523.24525.59526.84520.2400341,3001.0950.1952.317
2019-09-16517.83523.54525.47516.2300319,4001.0950.1942.304
2019-09-13516.03519.82523.58513.0200266,1001.0960.1882.292
2019-09-12503.71514.76515.73503.7100474,7001.0950.1832.278
2019-09-11503.44501.1509.28499.2100433,2001.0890.1752.232
2019-09-10511.48504.92512.02493.0100480,7001.0920.1772.251
2019-09-09534.22513.58539.39510.9400457,3001.0920.1872.29
2019-09-06532.93533.91537.33531.0100344,1001.0920.2052.372
2019-09-05540532.97542.1531.6400289,6001.0910.2052.361
2019-09-04539.77536.58540.47536.2400301,3001.0970.2162.385
2019-09-03539534.78539.8753200439,5001.0990.2162.37
2019-08-30529.74538.32539.47524.1700440,8001.0990.2142.391
2019-08-29525528.79529522.4600391,1001.10.2112.357
2019-08-28512.58521.2522.16506.2800376,8001.10.2112.328
2019-08-27514.89512.51514.89500.0600799,4001.0990.2072.291
2019-08-26525.82521.75527516.400334,4001.0980.2122.332
2019-08-23533.52521.53540.47518.9400432,7001.1010.2172.325
2019-08-22536.22530.26536.99528.6500361,9001.1070.2142.402
2019-08-21540532.92540531.3300317,7001.1070.2172.415
2019-08-20535.56534.6537.75530.1900540,2001.1090.2222.441
2019-08-19536.32537.58540.07507.6600353,4001.1090.2212.493
2019-08-16522.34530.1530.93518.8900332,4001.110.2192.47
2019-08-15511.09516.22517.58507.66300243,9001.1070.2162.437
2019-08-14514.17509.05521.18505.9200386,1001.1070.2072.423
2019-08-13511.11517.7518.26506.700318,9001.1150.1972.469
2019-08-12512.35511.7516.91508.400304,0001.1160.22.484
2019-08-09517.21514.41520.14513.6500327,7001.1180.2092.49
2019-08-08508.24520.17522.89508.2400405,0001.1180.2092.529
2019-08-07497.55507.43510.25495.7800484,8001.1170.2072.472
2019-08-06477.93495.21524.37474.9600962,6001.1160.1962.441
2019-08-05436.54435.66437.59430.0600478,0001.0830.152.138
2019-08-02452.36444.74452.93442.5200248,9001.0910.1462.245
2019-08-01458.19452.65465.24452.2700196,1001.0890.152.285
2019-07-31459.79458.42464.21455.7400219,7001.0890.1522.334
2019-07-30462.11459.44467.06455.7700243,0001.0910.1492.302
2019-07-29468.4464468.63461.8800291,4001.090.1542.334
2019-07-26471.07468.4472.45468.2600161,1001.090.1632.34
2019-07-25470.79470.72472.6465.6500150,5001.0920.1682.363
2019-07-24464.07467.13469.7462.5400181,3001.0940.1662.341
2019-07-23460.63466468.07457.8300293,9001.0950.1632.322
2019-07-22455.94457.29458.44451.6100209,4001.0930.1562.255
2019-07-19464.49456.68464.49454.8100303,4001.0930.1612.278
2019-07-18459.05460.94461.35457.6800193,4001.0920.1622.328
2019-07-17468.31461.6468.58461.600205,4001.0930.1622.366
2019-07-16471.1470.12474.69469.600213,9001.0910.1682.382
2019-07-15471.09470.63472.12468.0700243,7001.0910.172.381
2019-07-12467.45470.34470.43464.300203,4001.090.1692.372
2019-07-11461.61464.84465.81461.6100211,8001.0890.1622.375
2019-07-10462.36462.5465.13461.2200392,6001.0930.1662.391
2019-07-09457.02456.84461.17451.4400311,6001.0920.1632.36
2019-07-08467.79463.98468.4462.6200161,4001.0930.1722.403
2019-07-05466.25469.42469.77464.6200141,1001.0930.1732.401
2019-07-03460.94469.15470.01459.6700155,2001.0920.172.392
2019-07-02457.52461.33463.24455.300240,5001.090.1652.354
2019-07-01462.62457.52463.67448.0800342,2001.0880.1632.338
2019-06-28449.6456.87457.98448.2300556,3001.0890.1672.35
2019-06-27453.29449.58456.62447.7900178,7001.090.162.314
2019-06-26456.87451.87458.29449.3400246,3001.0830.1662.321
2019-06-25463.79457.44465.37454.3700297,8001.0820.1722.348
2019-06-24470.28463.67473.28463.5300340,4001.0820.1732.376
2019-06-21470.46469.77470.85464.3600476,9001.0810.1792.374
2019-06-20466.84469.07470.41465.5300414,0001.0810.1792.344
2019-06-19453.66460.21461.36453.6600171,6001.080.1762.327
2019-06-18448.55454.1456.82447.2900246,3001.0790.172.29
2019-06-17446.85445.3447.37442.3800183,5001.0770.1672.275
2019-06-14446446.54447.86445.200182,1001.0770.172.27
2019-06-13445.76446.73448.05443.5900192,8001.0770.1692.287
2019-06-12438.91443443.94438.2700248,6001.0790.1622.283
2019-06-11449.74441.15452.21433.4700323,0001.0790.1622.241
2019-06-10447.7448.25452.11446.2600296,7001.0780.1652.273
2019-06-07445.3442.79448.47440.9100393,3001.0770.1632.229
2019-06-06441.2442.45446.81437.0300403,0001.0790.1662.243
2019-06-05433.69441.6441.78432.7300420,4001.080.1672.29
2019-06-04419.86429.51429.53416.9100299,2001.0770.1572.228
2019-06-03415.75416.64419.78413.600365,3001.0740.1562.165
2019-05-31421.17416.41423.17416.0900232,9001.0730.1682.176
2019-05-30422.2425.56428.01421.0700221,7001.0710.1722.234
2019-05-29420.71421.61424.57417.5100213,2001.0710.1682.219
2019-05-28421.31423.55426.74419.9500451,5001.0710.1662.231
2019-05-24425.2421.08426.84420.9400159,5001.0760.1642.226
2019-05-23429.56422.72430.72419.7700196,3001.0760.1652.245
2019-05-22432.22434.01434.62430.900228,9001.0720.1742.287
2019-05-21426.51432.98433.32424.7800382,5001.0720.1722.311
2019-05-20429.89423.7430.65422.3200336,4001.070.1652.294
2019-05-17434.22432.27437.94429.4800415,9001.0670.1742.29
2019-05-16427.54439.25442.89427.5400361,8001.0640.1762.359
2019-05-15437.45427.44439.4420.5500693,9001.0580.1752.302
2019-05-14440.33441.43448.14439.400295,1001.0620.1912.354
2019-05-13438.19438.35439.67432.0800397,9001.0630.1912.355
2019-05-10443.87447.49448.81436.3700319,1001.0890.2272.453
2019-05-09447.8446.72448.25437.4400450,1001.0890.232.444
2019-05-08446.02454.74458.86444.0300396,2001.0870.2292.469
2019-05-07444.57442.95458.23438.1800546,1001.0880.2192.442
2019-05-06442.84448.84448.88440.5800287,6001.0880.222.476
2019-05-03453.9451.73454.21447.3600183,3001.0860.2272.437
2019-05-02450.36451.95452.41447.2800248,4001.0850.2232.486
2019-05-01459.87451.01462.68450.2700146,9001.0860.222.493
2019-04-30455.92455.67459.93454.6300317,6001.0860.222.53
2019-04-29455.25455.71457.96454.6200252,9001.0860.2232.573
2019-04-26452.63456.05456.12450.4500226,5001.0870.2362.582
2019-04-25448.52450.27451.49445.2400173,7001.0860.2282.546
2019-04-24454.78450.85457.4449.0300334,3001.0860.2252.498
2019-04-23443.84453453.49443.8400251,8001.0860.2262.495
2019-04-22440.92441.32443.28438.4200338,6001.0830.2232.435
2019-04-18431.66443.16443.86431.5700285,5001.0840.2282.448
2019-04-17434.26430.85434.52429.0200270,0001.0810.2112.393
2019-04-16433.58432.63436.61431.8700157,7001.0810.2152.44
2019-04-15439.06432.66439.06431.7700213,1001.0810.2152.464
2019-04-12439.08437.59440.73434.9200255,3001.0780.2162.526
2019-04-11431.65435.83437.36431.6500563,4001.0770.2142.523
2019-04-10428.99431.53433.55427.8400300,5001.0770.2122.481
2019-04-09433429.08434.61427.9500300,5001.0770.2092.422
2019-04-08433.46436.59436.7430.9700286,8001.0710.2222.497
2019-04-05438.38437.02441.33435.4600233,0001.0720.2272.478
2019-04-04440.51437.53442.91436.8700219,3001.0720.2312.45
2019-04-03438.58439.57440.01433.300270,2001.0720.2332.41
2019-04-02438.73435.64440.28434.9500226,1001.0710.2292.384
2019-04-01432.09438.55438.99432.0900278,8001.0720.2322.388
2019-03-29426.81428.72429.06425.1700309,0001.0680.222.358
2019-03-28421.76424.15424.97415.0300247,3001.0690.2222.351
2019-03-27422.05420.78424.22415.6700225,7001.0690.222.331
2019-03-26425.35420.78426.06415.4700424,2001.0690.2152.327
2019-03-25419.76422.13422.76414.8700267,6001.0720.2172.327
2019-03-22427.27419.96428.97419.5900286,2001.0720.2142.343
2019-03-21419.36428.48429.25418.5800241,8001.0720.2122.387
2019-03-20424.2420.82425.25419.5100358,1001.0690.2042.367
2019-03-19426.94423.82430.36422.1100438,8001.0720.2162.387
2019-03-18416.37424.08424.81415.9800376,4001.0720.2162.378
2019-03-15418.11415.39419.01413.8300945,7001.070.212.344
2019-03-14414.87417.95421.11414.8700411,0001.0720.212.383
2019-03-13413.62415.46418.86413.0500501,5001.070.2062.351
2019-03-12408.97412.49413.68407.6300446,4001.070.2032.345
2019-03-11400.18408.77409.36399.4600657,5001.070.2012.335
2019-03-08400.02403.87404.63398.5700312,1001.0730.1982.307
2019-03-07402.53403.94405.64398.500354,3001.0730.1962.297
2019-03-06404.17403.23406.4401.5600291,1001.0760.1972.27
2019-03-05409.84405.12413.92400.7500768,2001.0760.1972.297
2019-03-04415.63410.77420.72405.7200376,3001.0760.2052.31
2019-03-01412.62412.97415.51410.1700235,4001.0690.2032.367
2019-02-28405.99409.93414.17404.1900417,5001.0710.1982.363
2019-02-27406.99405.58408.54405.300400,2001.0710.1972.351
2019-02-26410.04407.82411.01405.4200715,5001.0690.1972.373
2019-02-25415.51411.68415.51410.0400331,4001.0690.2052.398
2019-02-22412.42412.58412.69409.8600215,0001.0640.2162.381
2019-02-21411.72409.36413.23408.3900368,3001.0620.2142.361
2019-02-20411.52411.91415.75411.0900359,0001.0620.2132.385
2019-02-19413.94412.25415.09411.1300309,6001.0610.2192.405
2019-02-15409.68415.6415.68409.2100302,6001.0580.2222.433
2019-02-14403.42405.85408.52403.4200601,9001.0670.2312.385
2019-02-13408.56408.04409.35401.3500279,6001.0680.2362.414
2019-02-12407.96407.18408.86405.5300301,8001.0690.2342.405
2019-02-11402.85404.87405.12401.3100312,6001.0710.252.417
2019-02-08394.61401.72401.72394.6100367,3001.0740.1852.394
2019-02-07395.16397.55397.8392.3300481,6001.0790.1722.392
2019-02-06396.04396.53396.53390.1900503,9001.0840.1632.39
2019-02-05404.89394.8404.89391.5300805,1001.0850.1672.366
2019-02-04371.86380.22380.62370.3300576,6001.0820.1562.304
2019-02-01369.71371.35373.45364.5500322,9001.0860.1412.344
2019-01-31362.95369.24371.66362.5300480,6001.0860.1462.304
2019-01-30357.59363.63366.36355.0700746,5001.0840.1442.258
2019-01-29337.07354.81358.72337.0700706,8001.080.1352.2
2019-01-28328.13331.25331.92325.4300256,0001.0850.1012.022
2019-01-25332.78332.28335.66330.900235,1001.0880.1032.068
2019-01-24327.13329.35331.91326.9400135,3001.0870.1052.019
2019-01-23327.71328.08332.34322.7300230,3001.0890.1071.949
2019-01-22333.17324.47334.5322.7600314,8001.0880.0991.894
2019-01-18332.15336.08336.15330.600383,0001.0830.1071.994
2019-01-17327.69329.62333.38327.5500381,2001.0810.1091.958
2019-01-16329.98329.27330.1327.3900288,8001.0880.1051.961
2019-01-15328.79329.47330.41326.1300265,6001.0910.1091.964
2019-01-14326.55328.69331.38324.3600325,9001.0970.1071.988
2019-01-11328.16330.05330.19325.7100219,3001.0960.1052.025
2019-01-10325.24330.42331.47322.0200369,3001.0970.1182.062
2019-01-09327.51327.22330.01326.1900307,7001.0990.1092.037
2019-01-08326.14326.61329.04323.1900360,5001.0930.1152.058
2019-01-07321.92322.52325.1319.7900329,3001.0870.1242.053
2019-01-04312.33321.99321.99311.0200285,6001.0870.1212.059
2019-01-03319.08307.43319.08306.7800404,1001.0740.1251.95
2019-01-02316.84320.75321.84311.9900313,3001.0640.1382.057
2018-12-31319.89321.13324.27318.4100355,4001.0630.1412.039
2018-12-28315.14316.62321.71312.0500251,3001.0630.142.025
2018-12-27308.93313.39313.39298.8700429,9001.0640.1331.995
2018-12-26298.41313.99314.43296.6900521,1001.0660.1361.987
2018-12-24300.97297.01304.7294.1300316,9001.060.131.881
2018-12-21305.61304.77312.11302.4200551,4001.060.1271.94
2018-12-20313.13306.27316.89303.9400583,8001.070.1291.942
2018-12-19324.6314.8328.88311.6300402,9001.0590.1422.046
2018-12-18323.76323.77327.84319.7500350,1001.0520.152.134
2018-12-17326.12320.94332.3131800392,1001.0530.1482.111
2018-12-14325.61327.5330.71325.0900277,9001.050.1442.133
2018-12-13334.23328.71335.53328.5700203,9001.0540.1262.139
2018-12-12331.46333.88338.03331.4600206,1001.0590.1262.167
2018-12-11332.99326.49337.73325.6300317,1001.0570.122.123
2018-12-10322.53326.55329.74318.2100426,8001.0570.1182.132
2018-12-07328.76324.27334.37320.0600366,2001.0590.1112.126
2018-12-06327.85328.49332.67322.9900665,7001.0640.1082.135
2018-12-04350.43334.12351.12333.3100582,4001.0610.1132.195
2018-12-03348.61351.67353.52347.8900507,9001.0470.1242.29
2018-11-30347.34341.54347.96337.900491,9001.0430.1182.229
2018-11-29340.1346.92350338.7900370,9001.0480.1292.24
2018-11-28331.47340.51341.5331.4700350,5001.0490.1182.201
2018-11-27328.14329.09329.73324.1400343,4001.0440.1142.108
2018-11-26325.39330.84331.18324.5600393,2001.0450.1192.143
2018-11-23317.54322.13326.5317.0800155,3001.0410.1132.149
2018-11-21313.75319.84321.89311.7900400,9001.0440.1082.225
2018-11-20313311.12313299.77001,019,4001.0420.0972.191
2018-11-19327.37319.07329.77318.0100299,2001.0390.1072.219
2018-11-16323.17328.42330.8322.5400327,7001.030.1092.251
2018-11-15319.01325.26325.45315.8600406,0001.030.1072.21
2018-11-14328.76321.04331.14320.6100408,2001.0260.1032.219
2018-11-13323.82326.4328.69321.9400560,5001.0220.1122.206
2018-11-12337.1324.03337.1322.9200621,1001.0020.1352.21
2018-11-09336.24337.57338.51333.600263,2000.9940.1382.305
2018-11-08340.45337.73344.69333.6900315,4000.9960.1352.305
2018-11-07337.92340.45341.03333.3300468,4000.9970.1342.339
2018-11-06328.61335.38346.28324.8700889,10010.1342.268
2018-11-05325.99327.85328.09323.6200629,8000.9980.1262.233
2018-11-02328.02325.01334.16322.4800534,5000.9960.1322.199
2018-11-01313.89326.36326.97313.1300545,8000.9960.1262.227
2018-10-31304.08311.87316.14304.0800385,3000.9930.1212.158
2018-10-30295.53299.75300.53294.600583,3000.9870.1062.047
2018-10-29302.99294.72304.91290.2500589,0000.9870.1142.011
2018-10-26305.38298.31307.87297.8900782,3000.9830.1142.065
2018-10-25307.54309.64312.94302.200575,2000.9750.1242.128
2018-10-24315.73304.78318.09304.2700509,6000.9760.1242.091
2018-10-23310.61314.34316.75308.1100433,0000.9720.1192.171
2018-10-22318.7316.15320.74315.100598,7000.970.1192.273
2018-10-19318.71318.42321.4315.5800462,3000.9680.1232.287
2018-10-18325.71318.4326.71317.4900494,2000.9680.1222.277
2018-10-17326.22328.42328.87322.9700605,8000.9620.1312.332
2018-10-16311.22325.52325.98308.0600850,3000.9630.1282.324
2018-10-15306.91309.26310.68306.9100582,4000.9480.1172.22
2018-10-12306.91305.39310.61302.4500903,2000.9540.0962.181
2018-10-11319.37303.26319.37299.41001,205,1000.9570.0972.165
2018-10-10312.58321.13328.49312.58001,186,6000.9390.1172.285
2018-10-09336.01331.66336.01329.5900326,8000.9380.1192.399
2018-10-08338.65336.05340.83332.900274,0000.9390.1282.399
2018-10-05346.47340.29347.02339.9400286,1000.9390.1352.425
2018-10-04350.27346.8350.27344.2500175,1000.940.1322.455
2018-10-03350.29351.33353.48348.7500240,0000.9330.1312.475
2018-10-02349.76349.34351.23348.0100152,1000.9320.1282.445


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC