Allison Transmission Holdings Inc (1A7)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 2.1897810219 | 68.5 | 70 | 68 | 64 | 69.67708333 | DE |
| 4 | 1 | 1.44927536232 | 69 | 70.5 | 67.5 | 27 | 69.44262295 | DE |
| 12 | -6 | -7.89473684211 | 76 | 76.5 | 67.5 | 202 | 72.85252044 | DE |
| 26 | 17 | 32.0754716981 | 53 | 76.5 | 50.5 | 129 | 69.95232664 | DE |
| 52 | 14 | 25 | 56 | 76.5 | 47.8 | 116 | 64.77048788 | DE |
| 156 | 14 | 25 | 56 | 76.5 | 47.8 | 116 | 64.77048788 | DE |
| 260 | 14 | 25 | 56 | 76.5 | 47.8 | 116 | 64.77048788 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1718915160 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1718828760 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1718742360 | 70 | 2 | 2.94 | 68 | 70 | 68 | 151 |
| 1718656020 | 68 | -0.5 | -0.73 | 68 | 68 | 68 | 1 |
| 1718396820 | 68.5 | 1 | 1.48 | 68.5 | 68.5 | 68.5 | 40 |
| 1718310420 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1718224020 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1718137620 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1718051220 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1717792020 | 67.5 | -2.5 | -3.57 | 67.5 | 67.5 | 67.5 | 1 |
| 1717705620 | 70 | -0.5 | -0.71 | 69 | 70 | 69 | 6 |
| 1717619220 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1717532820 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1717446420 | 70.5 | 1 | 1.44 | 70.5 | 70.5 | 70.5 | 1 |
| 1717187220 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1717100820 | 69.5 | 1.5 | 2.21 | 69.5 | 69.5 | 69.5 | 10 |
| 1717014420 | 68 | -1 | -1.45 | 68 | 68 | 68 | 33 |
| 1716928020 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1716841620 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1716582420 | 69 | 0 | 0.00 | 69 | 69 | 69 | 1 |
| 1716496020 | 69 | -0.5 | -0.72 | 70 | 70 | 69 | 28 |
| 1716409620 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 75 |
| 1716323160 | 69.5 | 0.5 | 0.72 | 69.5 | 69.5 | 69.5 | 25 |
| 1716236820 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1715977620 | 69 | -0.5 | -0.72 | 69 | 69 | 69 | 14 |
| 1715891220 | 69.5 | -0.5 | -0.71 | 69.5 | 69.5 | 69.5 | 21 |
| 1715804820 | 70 | -1.5 | -2.10 | 70 | 70 | 70 | 1 |
| 1715718420 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1715632020 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1715372820 | 71.5 | 1.5 | 2.14 | 71.5 | 71.5 | 71.5 | 25 |
| 1715286420 | 70 | -0.5 | -0.71 | 70 | 70 | 70 | 16 |
| 1715200020 | 70.5 | 1.5 | 2.17 | 70.5 | 70.5 | 70.5 | 202 |
| 1715113620 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1715027220 | 69 | 0 | 0.00 | 69 | 69 | 69 | 100 |
| 1714767960 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1714681560 | 69 | -1.5 | -2.13 | 69 | 69 | 69 | 1 |
| 1714508820 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1714422420 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1714163220 | 70.5 | -3.5 | -4.73 | 74.5 | 74.5 | 67.5 | 1632 |
| 1714076760 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1713990360 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1713903960 | 74 | -1 | -1.33 | 74.5 | 74.5 | 74 | 36 |
| 1713817560 | 75 | 0 | 0.00 | 74.5 | 75.5 | 74.5 | 2011 |
| 1713558420 | 75 | 1 | 1.35 | 75 | 75 | 75 | 50 |
| 1713472020 | 74 | -2.5 | -3.27 | 74.5 | 74.5 | 72.5 | 1339 |
| 1713385620 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1713299220 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1713212820 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 1 |
| 1712953560 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1712867160 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1712780760 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1712694360 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1712607960 | 76.5 | 0.5 | 0.66 | 76.5 | 76.5 | 76.5 | 35 |
| 1712348760 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1712262360 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1712175960 | 76 | 0 | 0.00 | 76 | 76 | 76 | 15 |
| 1712089560 | 76 | 1.5 | 2.01 | 76 | 76 | 76 | 1 |
| 1711661160 | 74.5 | 0.5 | 0.68 | 74.5 | 74.5 | 74.5 | 61 |
| 1711574820 | 74 | 1 | 1.37 | 74 | 74 | 74 | 20 |
| 1711488360 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1711401960 | 73 | 0.5 | 0.69 | 73.5 | 73.5 | 73 | 42 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
