Stockscreener 앱 받기
66.33
0.11%
-0.07
Travel Leisure Co 주식 (TNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $66.95 | $65.70 | $1.25 | 483,844.0 | -0.11% |
| 2026-09-03 | $67.39 | $65.84 | $1.55 | 671,510.0 | -1.22% |
| 2026-09-02 | $68.62 | $66.84 | $1.78 | 509,233.0 | +1.60% |
| 2026-09-01 | $68.21 | $65.81 | $2.40 | 604,182.0 | -3.78% |
| 2026-08-31 | $70.59 | $68.57 | $2.02 | 696,084.0 | -3.44% |
| 2026-08-28 | $72.66 | $71.19 | $1.46 | 353,459.0 | -0.67% |
| 2026-08-27 | $73.68 | $71.63 | $2.05 | 367,151.0 | -2.56% |
| 2026-08-26 | $74.49 | $73.54 | $0.95 | 465,495.0 | -0.14% |
| 2026-08-25 | $73.99 | $72.46 | $1.53 | 444,502.0 | +0.75% |
| 2026-08-24 | $73.22 | $71.14 | $2.07 | 724,221.0 | +1.99% |
| 2026-08-21 | $72.55 | $71.11 | $1.44 | 455,570.0 | +1.34% |
| 2026-08-20 | $72.60 | $70.37 | $2.23 | 825,849.0 | -3.08% |
| 2026-08-19 | $73.85 | $72.23 | $1.62 | 772,440.0 | +1.01% |
| 2026-08-18 | $75.21 | $72.17 | $3.04 | 1,103,372.0 | -1.94% |
| 2026-08-17 | $75.34 | $73.66 | $1.68 | 515,592.0 | -2.38% |
| 2026-08-14 | $75.65 | $74.21 | $1.44 | 355,850.0 | +0.94% |
| 2026-08-13 | $75.26 | $74.32 | $0.94 | 392,286.0 | +0.15% |
| 2026-08-12 | $74.94 | $73.61 | $1.33 | 405,034.0 | +1.16% |
| 2026-08-11 | $74.32 | $73.34 | $0.98 | 636,533.0 | +0.57% |
| 2026-08-10 | $76.27 | $72.96 | $3.31 | 697,153.0 | -4.30% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $68.62 | $65.70 | $2.92 | 2,752,613.0 | -3.53% |
| 2026-08 | $79.49 | $68.57 | $10.92 | 12,822,977.0 | -9.51% |
| 2026-07 | $78.57 | $71.76 | $6.81 | 18,250,725.0 | -0.58% |
| 2026-06 | $78.25 | $68.30 | $9.95 | 18,214,326.0 | +12.40% |
| 2026-05 | $69.07 | $61.24 | $7.83 | 16,226,304.0 | +5.17% |
| 2026-04 | $79.49 | $62.58 | $16.91 | 20,006,575.0 | -6.55% |
| 2026-03 | $75.89 | $67.07 | $8.82 | 14,044,223.0 | -6.12% |
| 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% |
0.11%
자본화:
|
볼륨(24시간):