Stockscreener 앱 받기
50.66
0.61%
-0.31
Travel Leisure Co 주식 (TNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $51.43 | $50.43 | $1.00 | 1,470,189.0 | -0.61% |
| 2024-12-19 | $51.85 | $50.50 | $1.35 | 460,576.0 | +1.70% |
| 2024-12-18 | $52.99 | $49.90 | $3.09 | 474,079.0 | -4.73% |
| 2024-12-17 | $53.32 | $52.23 | $1.09 | 617,561.0 | -1.35% |
| 2024-12-16 | $53.67 | $52.92 | $0.75 | 489,001.0 | +0.34% |
| 2024-12-13 | $53.35 | $52.67 | $0.68 | 339,856.0 | -0.77% |
| 2024-12-12 | $54.42 | $53.56 | $0.86 | 484,994.0 | -0.80% |
| 2024-12-11 | $54.46 | $53.79 | $0.67 | 548,554.0 | +0.33% |
| 2024-12-10 | $54.64 | $53.68 | $0.96 | 582,307.0 | -0.26% |
| 2024-12-09 | $55.46 | $53.88 | $1.59 | 445,850.0 | -2.44% |
| 2024-12-06 | $56.23 | $55.10 | $1.13 | 456,938.0 | -0.23% |
| 2024-12-05 | $56.09 | $55.16 | $0.9317 | 648,555.0 | +0.45% |
| 2024-12-04 | $55.25 | $54.52 | $0.73 | 839,857.0 | -0.11% |
| 2024-12-03 | $55.83 | $55.11 | $0.72 | 886,731.0 | -0.20% |
| 2024-12-02 | $55.78 | $55.28 | $0.50 | 490,952.0 | -0.93% |
| 2024-11-29 | $56.31 | $55.36 | $0.955 | 260,476.0 | +0.88% |
| 2024-11-27 | $56.01 | $55.29 | $0.72 | 307,704.0 | -0.23% |
| 2024-11-26 | $56.44 | $55.45 | $0.99 | 457,455.0 | -1.37% |
| 2024-11-25 | $56.91 | $55.25 | $1.66 | 533,964.0 | +2.40% |
| 2024-11-22 | $55.08 | $54.16 | $0.92 | 398,329.0 | +1.48% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $56.23 | $49.90 | $6.33 | 10,706,189.0 | -9.33% |
| 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% |
Travel Leisure Co 주식 (TNL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $39.86 | $33.91 | $5.95 | 16,954,854.0 | -6.35% |
| 2022-11 | $40.91 | $34.22 | $6.69 | 14,522,306.0 | +2.34% |
| 2022-10 | $41.01 | $33.57 | $7.44 | 21,545,916.0 | +11.31% |
| 2022-09 | $44.60 | $34.08 | $10.52 | 22,442,765.0 | -19.53% |
| 2022-08 | $48.12 | $42.11 | $6.01 | 13,933,584.0 | -1.65% |
| 2022-07 | $45.65 | $38.23 | $7.41 | 13,707,565.0 | +11.05% |
| 2022-06 | $52.46 | $37.67 | $14.79 | 18,234,153.0 | -24.05% |
| 2022-05 | $56.93 | $45.44 | $11.49 | 17,065,614.0 | -7.88% |
| 2022-04 | $58.67 | $48.63 | $10.04 | 19,604,247.0 | -4.25% |
| 2022-03 | $59.99 | $46.10 | $13.89 | 18,285,632.0 | +3.37% |
| 2022-02 | $63.19 | $53.88 | $9.31 | 16,187,562.0 | -1.32% |
| 2022-01 | $59.11 | $51.79 | $7.32 | 15,355,298.0 | +2.77% |
5.90%
1.77%
자본화:
|
볼륨(24시간):