Stockscreener 앱 받기
76.31
3.05%
2.26
시간 외 거래:
76.17
-0.14
-0.18%
Travel Leisure Co 주식 (TNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $76.45 | $74.84 | $1.61 | 863,097.0 | +3.05% |
| 2026-07-24 | $74.85 | $72.71 | $2.14 | 864,288.0 | +0.82% |
| 2026-07-23 | $75.61 | $73.09 | $2.52 | 1,389,950.0 | -2.84% |
| 2026-07-22 | $76.64 | $72.67 | $3.97 | 1,818,274.0 | +3.07% |
| 2026-07-21 | $73.82 | $72.32 | $1.50 | 1,090,430.0 | +1.09% |
| 2026-07-20 | $74.19 | $72.24 | $1.95 | 918,771.0 | -0.97% |
| 2026-07-17 | $76.07 | $72.77 | $3.30 | 687,832.0 | -2.93% |
| 2026-07-16 | $76.02 | $74.47 | $1.55 | 699,484.0 | +0.76% |
| 2026-07-15 | $76.37 | $74.20 | $2.17 | 807,980.0 | +2.29% |
| 2026-07-14 | $73.88 | $72.78 | $1.09 | 636,371.0 | +0.23% |
| 2026-07-13 | $74.97 | $72.43 | $2.54 | 611,843.0 | -1.60% |
| 2026-07-10 | $75.16 | $73.75 | $1.41 | 454,769.0 | +0.41% |
| 2026-07-09 | $74.12 | $72.63 | $1.49 | 551,373.0 | +1.72% |
| 2026-07-08 | $74.86 | $71.76 | $3.09 | 739,468.0 | -3.85% |
| 2026-07-07 | $76.19 | $74.89 | $1.30 | 698,193.0 | +0.13% |
| 2026-07-06 | $77.39 | $73.85 | $3.54 | 633,396.0 | -1.41% |
| 2026-07-02 | $76.84 | $74.95 | $1.89 | 586,740.0 | +1.86% |
| 2026-07-01 | $76.22 | $75.05 | $1.17 | 530,042.0 | -1.62% |
| 2026-06-30 | $77.55 | $75.90 | $1.65 | 589,738.0 | -1.66% |
| 2026-06-29 | $78.05 | $77.19 | $0.86 | 629,340.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $77.39 | $71.76 | $5.63 | 15,226,373.0 | -0.16% |
| 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% |
0.00%
자본화:
|
볼륨(24시간):