Stockscreener 앱 받기
68.55
0.37%
0.245
Travel Leisure Co 주식 (TNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $68.88 | $68.03 | $0.85 | 143,068.0 | +0.37% |
| 2025-12-04 | $68.86 | $67.63 | $1.23 | 518,001.0 | -1.01% |
| 2025-12-03 | $69.48 | $68.39 | $1.09 | 499,893.0 | +0.88% |
| 2025-12-02 | $68.78 | $67.15 | $1.63 | 597,489.0 | +0.43% |
| 2025-12-01 | $68.72 | $67.82 | $0.90 | 591,772.0 | -0.69% |
| 2025-11-28 | $68.79 | $68.21 | $0.58 | 218,581.0 | +0.34% |
| 2025-11-26 | $69.17 | $68.27 | $0.90 | 475,064.0 | +0.16% |
| 2025-11-25 | $68.41 | $66.05 | $2.36 | 534,587.0 | +3.96% |
| 2025-11-24 | $65.78 | $64.24 | $1.55 | 638,322.0 | +1.45% |
| 2025-11-21 | $65.15 | $61.59 | $3.56 | 690,689.0 | +5.39% |
| 2025-11-20 | $63.24 | $61.26 | $1.98 | 406,799.0 | -1.06% |
| 2025-11-19 | $62.28 | $61.30 | $0.985 | 530,163.0 | +0.36% |
| 2025-11-18 | $62.41 | $60.34 | $2.07 | 535,661.0 | +0.95% |
| 2025-11-17 | $63.40 | $60.87 | $2.53 | 572,753.0 | -2.84% |
| 2025-11-14 | $63.43 | $62.50 | $0.93 | 545,014.0 | -1.13% |
| 2025-11-13 | $65.49 | $63.29 | $2.20 | 513,473.0 | -1.44% |
| 2025-11-12 | $65.15 | $64.02 | $1.13 | 544,555.0 | +1.14% |
| 2025-11-11 | $64.85 | $63.88 | $0.97 | 603,874.0 | -0.76% |
| 2025-11-10 | $65.16 | $63.84 | $1.32 | 714,555.0 | +1.70% |
| 2025-11-07 | $63.62 | $61.84 | $1.78 | 656,342.0 | +2.05% |
| 2025-11-06 | $63.13 | $61.30 | $1.84 | 607,615.0 | -1.71% |
| 2025-11-05 | $63.70 | $62.21 | $1.49 | 545,052.0 | +0.80% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $69.48 | $67.15 | $2.33 | 2,350,223.0 | -0.04% |
| 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% |
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% |
2.23%
0.82%
자본화:
|
볼륨(24시간):