Stockscreener 앱 받기
65.41
0.89%
0.53
Travel Leisure Co 주식 (TNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $65.50 | $62.53 | $2.98 | 323,466.0 | +0.80% |
| 2026-05-20 | $65.03 | $61.56 | $3.47 | 809,578.0 | +3.49% |
| 2026-05-19 | $63.63 | $61.79 | $1.84 | 1,082,382.0 | +0.22% |
| 2026-05-18 | $63.84 | $62.36 | $1.48 | 756,653.0 | +0.03% |
| 2026-05-15 | $63.48 | $62.48 | $1.00 | 708,898.0 | -1.65% |
| 2026-05-14 | $64.64 | $63.33 | $1.31 | 795,015.0 | +0.66% |
| 2026-05-13 | $63.93 | $62.51 | $1.42 | 903,925.0 | +0.13% |
| 2026-05-12 | $64.18 | $62.97 | $1.21 | 696,239.0 | -0.83% |
| 2026-05-11 | $65.57 | $63.46 | $2.11 | 856,825.0 | -3.30% |
| 2026-05-08 | $66.81 | $64.96 | $1.86 | 582,534.0 | -0.20% |
| 2026-05-07 | $66.61 | $65.12 | $1.48 | 1,188,340.0 | +1.43% |
| 2026-05-06 | $65.57 | $63.94 | $1.63 | 1,032,546.0 | +3.14% |
| 2026-05-05 | $63.57 | $62.21 | $1.36 | 791,318.0 | +1.35% |
| 2026-05-04 | $64.57 | $61.24 | $3.33 | 1,278,592.0 | -3.48% |
| 2026-05-01 | $65.17 | $63.76 | $1.41 | 782,998.0 | -0.40% |
| 2026-04-30 | $65.08 | $63.39 | $1.69 | 1,257,996.0 | +2.39% |
| 2026-04-29 | $64.34 | $62.58 | $1.77 | 1,514,207.0 | -2.26% |
| 2026-04-28 | $66.40 | $63.66 | $2.74 | 844,939.0 | -1.12% |
| 2026-04-27 | $68.11 | $65.17 | $2.94 | 879,460.0 | -2.94% |
| 2026-04-24 | $67.40 | $65.11 | $2.29 | 1,113,959.0 | +3.35% |
| 2026-04-23 | $65.91 | $64.17 | $1.73 | 1,603,888.0 | -0.97% |
| 2026-04-22 | $76.34 | $64.84 | $11.50 | 2,670,162.0 | -13.62% |
| 2026-04-21 | $78.04 | $75.65 | $2.39 | 720,869.0 | -1.55% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $66.81 | $61.24 | $5.57 | 12,589,309.0 | +1.14% |
| 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% |
0.16%
1.65%
자본화:
|
볼륨(24시간):