Stockscreener 앱 받기
68.22
2.99%
-2.1253
Travel Leisure Co 주식 (TNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-20 | $69.56 | $67.86 | $1.70 | 150,496.0 | -3.08% |
| 2026-03-19 | $70.79 | $69.27 | $1.52 | 551,006.0 | +0.30% |
| 2026-03-18 | $71.06 | $69.40 | $1.66 | 587,151.0 | -0.45% |
| 2026-03-17 | $70.99 | $69.47 | $1.52 | 505,843.0 | +2.65% |
| 2026-03-16 | $70.04 | $68.02 | $2.02 | 685,225.0 | +0.16% |
| 2026-03-13 | $71.49 | $68.28 | $3.21 | 542,426.0 | -1.86% |
| 2026-03-12 | $72.08 | $68.87 | $3.21 | 619,723.0 | -2.34% |
| 2026-03-11 | $72.61 | $70.72 | $1.89 | 595,499.0 | +0.53% |
| 2026-03-10 | $72.50 | $69.86 | $2.64 | 615,246.0 | -0.49% |
| 2026-03-09 | $72.22 | $68.72 | $3.50 | 1,131,456.0 | -2.30% |
| 2026-03-06 | $73.78 | $71.17 | $2.60 | 490,956.0 | -3.10% |
| 2026-03-05 | $75.68 | $73.74 | $1.94 | 638,774.0 | +0.72% |
| 2026-03-04 | $75.89 | $73.94 | $1.95 | 715,296.0 | +0.51% |
| 2026-03-03 | $75.13 | $71.20 | $3.93 | 543,445.0 | +2.01% |
| 2026-03-02 | $73.63 | $71.22 | $2.41 | 757,330.0 | -0.81% |
| 2026-02-27 | $75.80 | $73.20 | $2.60 | 687,866.0 | -4.52% |
| 2026-02-26 | $78.15 | $76.25 | $1.90 | 550,564.0 | +2.16% |
| 2026-02-25 | $75.63 | $73.94 | $1.69 | 435,977.0 | +0.76% |
| 2026-02-24 | $75.79 | $74.30 | $1.49 | 486,993.0 | +0.73% |
| 2026-02-23 | $75.88 | $72.56 | $3.32 | 725,388.0 | -2.27% |
| 2026-02-20 | $76.36 | $74.09 | $2.27 | 748,835.0 | +1.01% |
| 2026-02-19 | $76.78 | $74.35 | $2.43 | 871,981.0 | +0.04% |
| 2026-02-18 | $81.00 | $74.51 | $6.49 | 1,321,233.0 | +3.47% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $75.89 | $67.86 | $8.03 | 9,129,872.0 | -7.49% |
| 2026-02 | $81.00 | $69.28 | $11.72 | 12,903,185.0 | +5.98% |
| 2026-01 | $76.21 | $68.76 | $7.45 | 11,299,264.0 | -1.40% |
Travel Leisure Co 주식 (TNL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $73.43 | $67.15 | $6.28 | 11,516,620.0 | +4.14% |
| 2025-11 | $69.17 | $60.34 | $8.83 | 10,401,040.0 | +9.24% |
| 2025-10 | $70.43 | $58.07 | $12.36 | 17,304,621.0 | +5.53% |
| 2025-09 | $64.11 | $58.91 | $5.20 | 12,450,286.0 | -5.89% |
| 2025-08 | $63.52 | $56.66 | $6.86 | 13,930,165.0 | +6.68% |
| 2025-07 | $63.31 | $50.92 | $12.39 | 16,839,617.0 | +14.80% |
| 2025-06 | $52.15 | $47.61 | $4.54 | 13,400,512.0 | +6.26% |
| 2025-05 | $51.67 | $43.81 | $7.86 | 13,141,492.0 | +10.56% |
| 2025-04 | $48.10 | $37.77 | $10.33 | 19,230,089.0 | -5.10% |
| 2025-03 | $56.75 | $44.92 | $11.83 | 15,040,300.0 | -17.07% |
| 2025-02 | $58.95 | $52.78 | $6.17 | 11,446,308.0 | +2.69% |
| 2025-01 | $55.86 | $49.19 | $6.67 | 9,312,591.0 | +7.75% |
Travel Leisure Co 주식 (TNL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $56.23 | $49.37 | $6.86 | 10,926,041.0 | -10.43% |
| 2024-11 | $56.91 | $48.13 | $8.78 | 9,076,372.0 | +16.86% |
| 2024-10 | $49.78 | $44.99 | $4.79 | 13,095,007.0 | +3.75% |
| 2024-09 | $47.01 | $40.61 | $6.40 | 15,268,359.0 | +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% |
1.76%
자본화:
|
볼륨(24시간):