46.08
1.09%
-0.51
시간 외 거래:
46.08
Travel Leisure Co 주식 (TNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09-30 | $46.44 | $45.71 | $0.73 | 935,908.0 | -1.09% |
2024-09-27 | $47.01 | $46.24 | $0.77 | 837,406.0 | +1.41% |
2024-09-26 | $46.03 | $44.23 | $1.81 | 773,761.0 | +0.94% |
2024-09-25 | $46.10 | $45.31 | $0.7883 | 737,834.0 | -0.87% |
2024-09-24 | $45.94 | $45.22 | $0.72 | 652,816.0 | +1.98% |
2024-09-23 | $45.30 | $44.10 | $1.20 | 911,719.0 | +1.17% |
2024-09-20 | $44.53 | $43.64 | $0.89 | 1,460,338.0 | +0.70% |
2024-09-19 | $44.53 | $43.48 | $1.05 | 1,027,902.0 | +3.56% |
2024-09-18 | $43.26 | $42.14 | $1.12 | 832,739.0 | +0.09% |
2024-09-17 | $43.14 | $42.27 | $0.87 | 876,652.0 | +1.45% |
2024-09-16 | $43.03 | $41.97 | $1.06 | 547,293.0 | -0.97% |
2024-09-13 | $42.91 | $42.12 | $0.79 | 571,371.0 | +0.33% |
2024-09-12 | $42.38 | $41.75 | $0.63 | 662,419.0 | +1.34% |
2024-09-11 | $41.90 | $40.61 | $1.29 | 730,301.0 | +0.99% |
2024-09-10 | $42.41 | $40.98 | $1.42 | 814,737.0 | -2.48% |
2024-09-09 | $42.91 | $42.29 | $0.62 | 547,867.0 | -0.77% |
2024-09-06 | $44.02 | $42.50 | $1.52 | 561,156.0 | -1.82% |
2024-09-05 | $43.98 | $42.94 | $1.04 | 624,220.0 | +0.00% |
2024-09-04 | $43.98 | $43.24 | $0.7399 | 440,839.0 | -1.09% |
Travel Leisure Co 주식 (TNL) 연도별 가격 이력
이 심층 분석에서는 Travel Leisure Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TNL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Travel Leisure Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Travel Leisure Co 주식 (TNL) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09 | $47.01 | $40.61 | $6.40 | 16,204,267.0 | +4.11% |
2024-08 | $46.24 | $39.91 | $6.33 | 11,716,010.0 | -3.97% |
2024-07 | $49.91 | $42.69 | $7.22 | 13,734,126.0 | +2.47% |
2024-06 | $45.88 | $43.04 | $2.84 | 10,123,505.0 | +2.37% |
2024-05 | $46.50 | $42.84 | $3.66 | 9,790,480.0 | +0.92% |
2024-04 | $48.90 | $43.37 | $5.54 | 14,297,669.0 | -11.07% |
2024-03 | $49.02 | $44.30 | $4.72 | 11,421,090.0 | +9.55% |
2024-02 | $46.26 | $39.66 | $6.60 | 10,709,585.0 | +10.56% |
2024-01 | $41.86 | $37.99 | $3.87 | 10,032,586.0 | +3.40% |
Travel Leisure Co 주식 (TNL) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $41.41 | $35.41 | $6.00 | 13,317,447.0 | +9.68% |
2023-11 | $38.46 | $32.74 | $5.72 | 16,107,628.0 | +4.73% |
2023-10 | $36.73 | $32.10 | $4.63 | 17,899,516.0 | -7.35% |
2023-09 | $41.53 | $35.29 | $6.24 | 12,439,476.0 | -8.63% |
2023-08 | $42.19 | $38.71 | $3.48 | 12,001,940.0 | -1.30% |
2023-07 | $43.83 | $38.19 | $5.64 | 16,426,034.0 | +0.97% |
2023-06 | $42.56 | $36.23 | $6.33 | 15,194,440.0 | +10.61% |
2023-05 | $38.88 | $34.93 | $3.95 | 16,052,174.0 | -4.70% |
2023-04 | $41.00 | $37.11 | $3.89 | 12,723,494.0 | -2.37% |
2023-03 | $43.74 | $35.20 | $8.54 | 19,355,377.0 | -6.56% |
2023-02 | $44.99 | $40.29 | $4.70 | 12,923,506.0 | -0.99% |
2023-01 | $42.46 | $35.31 | $7.15 | 14,216,505.0 | +16.40% |
Travel Leisure Co 주식 (TNL) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $39.86 | $33.91 | $5.95 | 16,954,854.0 | -6.35% |
2022-11 | $40.91 | $34.22 | $6.69 | 14,522,306.0 | +2.34% |
2022-10 | $41.01 | $33.57 | $7.44 | 21,545,916.0 | +11.31% |
2022-09 | $44.60 | $34.08 | $10.52 | 22,442,765.0 | -19.53% |
2022-08 | $48.12 | $42.11 | $6.01 | 13,933,584.0 | -1.65% |
2022-07 | $45.65 | $38.23 | $7.41 | 13,707,565.0 | +11.05% |
2022-06 | $52.46 | $37.67 | $14.79 | 18,234,153.0 | -24.05% |
2022-05 | $56.93 | $45.44 | $11.49 | 17,065,614.0 | -7.88% |
2022-04 | $58.67 | $48.63 | $10.04 | 19,604,247.0 | -4.25% |
2022-03 | $59.99 | $46.10 | $13.89 | 18,285,632.0 | +3.37% |
2022-02 | $63.19 | $53.88 | $9.31 | 16,187,562.0 | -1.32% |
2022-01 | $59.11 | $51.79 | $7.32 | 15,355,298.0 | +2.77% |
자본화:
|
볼륨(24시간):