Transmission Holdings Inc (ALSN)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -1.29265770424 | 116.04 | 119.64 | 111.8701 | 519841 | 115.81765447 | CS |
| 4 | 4.29 | 3.89115646259 | 110.25 | 121.7699 | 107.11 | 488453 | 115.87579223 | CS |
| 12 | -3.82 | -3.22744170328 | 118.36 | 122.53 | 106.3 | 535429 | 114.48398588 | CS |
| 26 | 34.25 | 42.6578652385 | 80.29 | 122.53 | 78.71 | 550008 | 103.62897834 | CS |
| 52 | 53 | 86.1228469288 | 61.54 | 122.53 | 60.34 | 601352 | 88.89822916 | CS |
| 156 | 75.95 | 196.812645763 | 38.59 | 122.53 | 32.63 | 704018 | 57.75651044 | CS |
| 260 | 68.78 | 150.305944056 | 45.76 | 122.53 | 26.15 | 850817 | 47.75999063 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 114.54 | 1.58 | 1.40 | 113.61 | 115.2525 | 112.96 | 390309 |
| 1738626000 | 112.96 | -4.58 | -3.90 | 114.99 | 114.99 | 111.8701 | 717141 |
| 1738366800 | 117.54 | -1.17 | -0.99 | 119.17 | 119.64 | 116.975 | 540096 |
| 1738280400 | 118.71 | 2.37 | 2.04 | 117.16 | 119.28 | 117.16 | 531652 |
| 1738194000 | 116.34 | 0.87 | 0.75 | 116.04 | 117.2 | 115.5001 | 382121 |
| 1738107600 | 115.47 | 0.13 | 0.11 | 114.93 | 116 | 113.47 | 419140 |
| 1738021200 | 115.34 | -4.26 | -3.56 | 117.89 | 118 | 114 | 592497 |
| 1737762000 | 119.6 | -0.51 | -0.42 | 119.57 | 120.28 | 119 | 320764 |
| 1737675600 | 120.11 | 0 | 0.00 | 120.11 | 120.11 | 120.11 | 0 |
| 1737589200 | 120.11 | 0.05 | 0.04 | 120.63 | 120.665 | 118.91 | 487837 |
| 1737502800 | 120.06 | 0.55 | 0.46 | 120.91 | 121.7699 | 119.605 | 636248 |
| 1737157200 | 119.51 | 1.95 | 1.66 | 118.58 | 119.72 | 117.99 | 418228 |
| 1737070800 | 117.56 | 1.25 | 1.07 | 116.8 | 119.67 | 116.775 | 419614 |
| 1736984400 | 116.31 | 0.27 | 0.23 | 117.84 | 118.29 | 116.055 | 415748 |
| 1736898000 | 116.04 | 3.8 | 3.39 | 114.02 | 116.52 | 113.5829 | 538344 |
| 1736811600 | 112.24 | 3.31 | 3.04 | 108.38 | 112.34 | 107.32 | 489200 |
| 1736552400 | 108.93 | -1.31 | -1.19 | 109.09 | 109.4 | 107.11 | 476355 |
| 1736379600 | 110.24 | -0.01 | -0.01 | 109.995 | 110.7599 | 108.6424 | 474274 |
| 1736293200 | 110.25 | 0.43 | 0.39 | 110.004 | 111.135 | 109.35 | 395213 |
| 1736206800 | 109.82 | 0.34 | 0.31 | 110 | 111.13 | 109.5 | 500687 |
| 1735947600 | 109.48 | 1.81 | 1.68 | 108.0062 | 109.655 | 107.37 | 302731 |
| 1735861200 | 107.67 | -0.39 | -0.36 | 109.55 | 109.55 | 106.83 | 310826 |
| 1735688400 | 108.06 | 0.03 | 0.03 | 108.4 | 109.26 | 107.77 | 459666 |
| 1735602000 | 108.03 | -0.71 | -0.65 | 107.615 | 108.66 | 106.58 | 354675 |
| 1735342800 | 108.74 | -1.27 | -1.15 | 109.42 | 110.3637 | 107.8099 | 233158 |
| 1735256400 | 110.01 | 0.87 | 0.80 | 108.58 | 111.16 | 108.46 | 449671 |
| 1735077840 | 109.14 | 0.78 | 0.72 | 108.19 | 109.48 | 107.56 | 186073 |
| 1734997200 | 108.36 | -0.94 | -0.86 | 108.62 | 109.58 | 107.29 | 635345 |
| 1734738000 | 109.3 | 2.08 | 1.94 | 107.235 | 109.87 | 106.8 | 1708762 |
| 1734651600 | 107.22 | 0.37 | 0.35 | 107.68 | 109.46 | 106.3 | 671474 |
| 1734565200 | 106.85 | -5.34 | -4.76 | 112.76 | 113.93 | 106.77 | 785751 |
| 1734478800 | 112.19 | -2.35 | -2.05 | 113.44 | 114.18 | 111.86 | 614181 |
| 1734392400 | 114.54 | -1.97 | -1.69 | 116 | 116.96 | 114.1 | 675685 |
| 1734133200 | 116.51 | 0.05 | 0.04 | 116.845 | 117.04 | 115.52 | 737144 |
| 1734046800 | 116.46 | 2.03 | 1.77 | 114.65 | 117.62 | 114.11 | 873554 |
| 1733960400 | 114.43 | 0.48 | 0.42 | 115.54 | 115.89 | 114.22 | 581081 |
| 1733874000 | 113.95 | 0.15 | 0.13 | 113.97 | 115.49 | 112.76 | 556550 |
| 1733787600 | 113.8 | -3.62 | -3.08 | 116.18 | 116.36 | 113.67 | 512683 |
| 1733528400 | 117.42 | 0.33 | 0.28 | 117.505 | 118.27 | 116.29 | 441177 |
| 1733442000 | 117.09 | -0.86 | -0.73 | 117.785 | 118.81 | 116.6274 | 652111 |
| 1733355600 | 117.95 | 0.99 | 0.85 | 116.86 | 118.32 | 116.62 | 572387 |
| 1733269200 | 116.96 | 0.21 | 0.18 | 117.18 | 118.34 | 115.75 | 497218 |
| 1733182800 | 116.75 | -1.75 | -1.48 | 118.88 | 119.4 | 116.68 | 718599 |
| 1732917840 | 118.5 | -0.08 | -0.07 | 119.05 | 119.81 | 118.49 | 234574 |
| 1732750800 | 118.58 | -0.99 | -0.83 | 119.5 | 120.49 | 118.4 | 314355 |
| 1732664400 | 119.57 | 0.37 | 0.31 | 118.65 | 120.205 | 118.2301 | 340326 |
| 1732578000 | 119.2 | -0.45 | -0.38 | 121.08 | 122.53 | 119.19 | 775776 |
| 1732318800 | 119.65 | 1.54 | 1.30 | 118.555 | 119.885 | 117.9354 | 462132 |
| 1732232400 | 118.11 | 2.9 | 2.52 | 116.14 | 119.19 | 115.5501 | 438943 |
| 1732146000 | 115.21 | -0.77 | -0.66 | 116.3 | 116.315 | 113.915 | 528513 |
| 1732059600 | 115.98 | -1.43 | -1.22 | 116.095 | 116.8093 | 115.57 | 416213 |
| 1731973200 | 117.41 | 1.3 | 1.12 | 116.35 | 117.95 | 116.05 | 665102 |
| 1731714000 | 116.11 | -1.56 | -1.33 | 117.81 | 118.1799 | 115.431 | 630335 |
| 1731627600 | 117.67 | -1.27 | -1.07 | 120.33 | 120.41 | 117.33 | 474668 |
| 1731541200 | 118.94 | 0.48 | 0.41 | 118.99 | 120.62 | 118.93 | 721930 |
| 1731454800 | 118.46 | -1.55 | -1.29 | 119.54 | 120.18 | 117.98 | 589320 |
| 1731368400 | 120.01 | 1.05 | 0.88 | 120.93 | 121.365 | 119.93 | 406381 |
| 1731109200 | 118.96 | 0.94 | 0.80 | 117.86 | 119.82 | 117.39 | 502635 |
| 1731022800 | 118.02 | 0.76 | 0.65 | 117.25 | 118.58 | 116.72 | 513460 |
| 1730936400 | 117.26 | 7.62 | 6.95 | 117.1331 | 117.87 | 115.07 | 723698 |
| 1730850000 | 109.64 | 2.9 | 2.72 | 106.13 | 109.76 | 105.7154 | 542582 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
