59.50
price down icon1.38%   -0.83
 
loading

Travel Leisure Co 주식 (TNL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-09 $60.90 $59.42 $1.48 655,529.0 -1.38%
2025-10-08 $60.98 $59.81 $1.17 608,379.0 -0.64%
2025-10-07 $62.23 $60.11 $2.12 752,813.0 -2.00%
2025-10-06 $62.29 $61.15 $1.14 570,996.0 +0.21%
2025-10-03 $62.71 $61.57 $1.14 485,295.0 +0.52%
2025-10-02 $61.66 $60.11 $1.55 445,785.0 +2.43%
2025-10-01 $60.24 $58.99 $1.25 654,939.0 +0.94%
2025-09-30 $60.72 $58.91 $1.81 624,041.0 -1.85%
2025-09-29 $61.06 $60.01 $1.05 644,270.0 +0.43%
2025-09-26 $60.60 $59.76 $0.84 430,886.0 +1.19%
2025-09-25 $60.11 $59.00 $1.11 608,503.0 -1.23%
2025-09-24 $61.46 $60.01 $1.45 421,889.0 -1.03%
2025-09-23 $61.81 $60.62 $1.20 666,118.0 +0.59%
2025-09-22 $60.92 $60.17 $0.7499 560,914.0 -0.64%
2025-09-19 $61.65 $60.36 $1.29 1,391,414.0 -0.76%
2025-09-18 $61.91 $60.97 $0.94 396,446.0 +0.74%
2025-09-17 $62.57 $60.60 $1.97 711,999.0 -0.96%
2025-09-16 $61.78 $60.93 $0.85 521,500.0 +0.00%
2025-09-15 $62.32 $61.35 $0.97 457,526.0 -0.26%
2025-09-12 $62.62 $61.62 $1.00 603,919.0 -2.20%
2025-09-11 $63.63 $61.70 $1.93 639,984.0 +2.73%
2025-09-10 $62.45 $61.31 $1.13 516,871.0 -1.13%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $62.71 $58.99 $3.72 4,829,265.0 +0.02%
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

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

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%
$94.43
price up icon 1.89%
$23.29
price down icon 1.65%
travel_services VIK
$59.22
price down icon 0.80%
$216.81
price up icon 2.07%
travel_services CCL
$28.45
price down icon 1.63%
자본화:     |  볼륨(24시간):