Stockscreener 앱 받기
62.16
0.50%
-0.325
Travel Leisure Co 주식 (TNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $62.36 | $61.97 | $0.395 | 201,319.0 | -0.50% |
| 2025-08-22 | $62.52 | $59.40 | $3.12 | 942,302.0 | +5.45% |
| 2025-08-21 | $59.35 | $57.86 | $1.49 | 787,197.0 | +0.90% |
| 2025-08-20 | $60.34 | $58.43 | $1.91 | 710,949.0 | -2.89% |
| 2025-08-19 | $60.91 | $60.09 | $0.82 | 533,372.0 | +0.80% |
| 2025-08-18 | $60.36 | $59.68 | $0.68 | 580,401.0 | -0.20% |
| 2025-08-15 | $61.19 | $60.07 | $1.12 | 523,466.0 | -0.99% |
| 2025-08-14 | $60.89 | $59.94 | $0.9488 | 411,346.0 | -1.38% |
| 2025-08-13 | $61.66 | $59.78 | $1.88 | 603,513.0 | +1.79% |
| 2025-08-12 | $60.54 | $58.38 | $2.16 | 525,718.0 | +4.29% |
| 2025-08-11 | $58.95 | $57.78 | $1.17 | 747,099.0 | -1.49% |
| 2025-08-08 | $59.40 | $58.28 | $1.12 | 493,557.0 | -0.36% |
| 2025-08-07 | $60.08 | $58.51 | $1.57 | 613,527.0 | -0.69% |
| 2025-08-06 | $59.51 | $58.30 | $1.21 | 726,473.0 | +0.30% |
| 2025-08-05 | $59.51 | $58.16 | $1.34 | 822,359.0 | -0.15% |
| 2025-08-04 | $59.58 | $58.33 | $1.25 | 630,599.0 | +1.71% |
| 2025-08-01 | $58.49 | $56.66 | $1.83 | 798,291.0 | -1.42% |
| 2025-07-31 | $61.51 | $58.95 | $2.56 | 1,105,030.0 | -4.30% |
| 2025-07-30 | $62.88 | $61.34 | $1.54 | 781,943.0 | -1.04% |
| 2025-07-29 | $63.31 | $62.27 | $1.04 | 625,229.0 | -0.62% |
| 2025-07-28 | $63.18 | $61.84 | $1.34 | 827,790.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $62.52 | $56.66 | $5.86 | 10,651,488.0 | +4.95% |
| 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% |
0.21%
자본화:
|
볼륨(24시간):