Transmission Holdings Inc (ALSN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.82 | 4.37872535534 | 87.24 | 91.32 | 87.21 | 750881 | 89.85009922 | CS |
| 4 | 0.47 | 0.518821061927 | 90.59 | 92.82 | 84.34 | 577059 | 89.0227135 | CS |
| 12 | 14.41 | 18.7997390737 | 76.65 | 92.82 | 73.8 | 564918 | 85.25605688 | CS |
| 26 | 12.2 | 15.4704539691 | 78.86 | 92.82 | 71.485 | 580579 | 80.67903403 | CS |
| 52 | 32.19 | 54.6798029557 | 58.87 | 92.82 | 50.07 | 609785 | 70.58985267 | CS |
| 156 | 54.86 | 151.546961326 | 36.2 | 92.82 | 32.55 | 769828 | 49.39070442 | CS |
| 260 | 44.96 | 97.5271149675 | 46.1 | 92.82 | 26.15 | 882575 | 44.83641078 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 91.06 | 0.07 | 0.08 | 90.42 | 91.32 | 89.15 | 1492630 |
| 1726785600 | 90.99 | 2.42 | 2.73 | 90.1 | 91.22 | 89.39 | 571135 |
| 1726699200 | 88.57 | 0.11 | 0.12 | 88.6 | 90.34 | 88.305 | 395194 |
| 1726612800 | 88.46 | 0.33 | 0.37 | 88.77 | 89.64 | 87.52 | 840046 |
| 1726526400 | 88.13 | 0.75 | 0.86 | 87.24 | 88.61 | 87.21 | 455402 |
| 1726267200 | 87.38 | 1.24 | 1.44 | 86.98 | 87.9 | 86.37 | 479650 |
| 1726180800 | 86.14 | -0.01 | -0.01 | 86.45 | 87.6 | 85.49 | 481964 |
| 1726094400 | 86.15 | -0.73 | -0.84 | 86.51 | 86.88 | 84.525 | 444700 |
| 1726008000 | 86.88 | -0.03 | -0.03 | 87.1 | 87.31 | 86.17 | 386894 |
| 1725921600 | 86.91 | 0.7 | 0.81 | 86.94 | 87.28 | 86.25 | 543942 |
| 1725662400 | 86.21 | -1.2 | -1.37 | 87.52 | 88.36 | 85.85 | 615933 |
| 1725576000 | 87.41 | -1.23 | -1.39 | 88.47 | 88.47 | 84.34 | 585873 |
| 1725489600 | 88.64 | -0.44 | -0.49 | 88.54 | 89.23 | 87.8 | 475681 |
| 1725403200 | 89.08 | -3.67 | -3.96 | 92.19 | 92.47 | 88.96 | 464655 |
| 1725057600 | 92.75 | 1.65 | 1.81 | 91.19 | 92.82 | 90.6 | 522613 |
| 1724971200 | 91.1 | 0.4 | 0.44 | 91.01 | 92.18 | 90.325 | 469012 |
| 1724884800 | 90.7 | 0.96 | 1.07 | 89.76 | 91.47 | 89.5 | 1013214 |
| 1724798400 | 89.74 | -0.05 | -0.06 | 89.79 | 90.06 | 88.82 | 380266 |
| 1724712000 | 89.79 | -0.77 | -0.85 | 90.59 | 91.4399 | 89.78 | 345308 |
| 1724452800 | 90.56 | 2.1 | 2.37 | 88.69 | 90.66 | 88.46 | 514117 |
| 1724366400 | 88.46 | 1.03 | 1.18 | 87.52 | 89.055 | 87.15 | 521634 |
| 1724280000 | 87.43 | 1.33 | 1.54 | 86.47 | 87.43 | 85.65 | 399700 |
| 1724193600 | 86.1 | -0.25 | -0.29 | 86.42 | 86.5 | 85.71 | 320552 |
| 1724107200 | 86.35 | 0.42 | 0.49 | 85.8 | 86.55 | 85.39 | 277565 |
| 1723848000 | 85.93 | -0.54 | -0.62 | 86.16 | 86.79 | 85.52 | 328385 |
| 1723761600 | 86.47 | 2.4 | 2.85 | 85 | 87.07 | 84.82 | 410928 |
| 1723675200 | 84.07 | 0.32 | 0.38 | 83.96 | 84.64 | 83.72 | 408468 |
| 1723588800 | 83.75 | -0.15 | -0.18 | 84.31 | 84.54 | 82.75 | 432664 |
| 1723502400 | 83.9 | -1.31 | -1.54 | 85.21 | 85.325 | 83.88 | 431578 |
| 1723243200 | 85.21 | 0.1 | 0.12 | 85.2 | 85.75 | 84.25 | 312230 |
| 1723156800 | 85.11 | 2.05 | 2.47 | 83.83 | 85.16 | 83.36 | 337912 |
| 1723070400 | 83.06 | -0.75 | -0.89 | 84.98 | 85.16 | 82.4 | 338936 |
| 1722984000 | 83.81 | 1.36 | 1.65 | 82.79 | 84.97 | 82.465 | 408448 |
| 1722897600 | 82.45 | -1.15 | -1.38 | 80.29 | 82.9 | 78.71 | 1168069 |
| 1722638400 | 83.6 | -3.65 | -4.18 | 85.08 | 85.5726 | 82.37 | 541140 |
| 1722552000 | 87.25 | -1.34 | -1.51 | 88.73 | 89.63 | 85.5 | 583441 |
| 1722465600 | 88.59 | 0.37 | 0.42 | 88.68 | 89.5 | 88.36 | 648724 |
| 1722379200 | 88.22 | 0.75 | 0.86 | 87.67 | 89.075 | 87.5511 | 577620 |
| 1722292800 | 87.47 | -0.29 | -0.33 | 87.77 | 88.5 | 87.1442 | 545142 |
| 1722033600 | 87.76 | 3.35 | 3.97 | 85.65 | 88.63 | 84.54 | 1466937 |
| 1721947200 | 84.41 | 1.78 | 2.15 | 82.58 | 86.05 | 82.38 | 742584 |
| 1721860800 | 82.63 | -2.07 | -2.44 | 84.26 | 84.575 | 82.545 | 1092644 |
| 1721774400 | 84.7 | 0.23 | 0.27 | 82.8 | 84.94 | 82.2 | 873948 |
| 1721688000 | 84.47 | 0.48 | 0.57 | 84.15 | 84.74 | 83.06 | 542232 |
| 1721428800 | 83.99 | 0.14 | 0.17 | 85.45 | 85.45 | 83.44 | 711956 |
| 1721342400 | 83.85 | 0.77 | 0.93 | 83.13 | 85.64 | 83.05 | 891557 |
| 1721256000 | 83.08 | -0.04 | -0.05 | 82.94 | 83.73 | 82.82 | 959779 |
| 1721169600 | 83.12 | 3.05 | 3.81 | 80.13 | 83.17 | 80.13 | 649823 |
| 1721083200 | 80.07 | 2.6 | 3.36 | 77.61 | 80.4891 | 77.39 | 522312 |
| 1720824000 | 77.47 | 0.1 | 0.13 | 77.97 | 78.87 | 77.46 | 514634 |
| 1720737600 | 77.37 | 2.32 | 3.09 | 75.45 | 77.41 | 75.18 | 390684 |
| 1720651200 | 75.05 | 0.75 | 1.01 | 74.31 | 75.2 | 74.28 | 378965 |
| 1720564800 | 74.3 | -0.84 | -1.12 | 75.12 | 75.38 | 74.28 | 372909 |
| 1720478400 | 75.14 | 0.93 | 1.25 | 74.72 | 75.27 | 74.535 | 363065 |
| 1720219200 | 74.21 | -1.74 | -2.29 | 75.84 | 75.84 | 73.8 | 668384 |
| 1720040640 | 75.95 | 0.95 | 1.27 | 75.11 | 76.2 | 75.11 | 203891 |
| 1719960000 | 75 | 0.04 | 0.05 | 74.78 | 75.37 | 74.73 | 433790 |
| 1719873600 | 74.96 | 0.67 | 0.90 | 76.65 | 76.65 | 74.48 | 513813 |
| 1719614400 | 74.29 | 0 | 0.00 | 74.29 | 74.29 | 74.29 | 0 |
| 1719528000 | 74.29 | 0.06 | 0.08 | 74.32 | 74.7199 | 73.7604 | 387075 |
| 1719441600 | 74.23 | -1.06 | -1.41 | 74.65 | 74.7574 | 73.645 | 510363 |
| 1719355200 | 75.29 | -0.11 | -0.15 | 75.24 | 75.48 | 74.3 | 517031 |
| 1719268800 | 75.4 | 0.99 | 1.33 | 74.4 | 76.1 | 74.04 | 767442 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
