63.18
price up icon2.40%   1.48
 
loading

Travel Leisure Co 주식 (TNL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $63.22 $61.53 $1.69 1,048,590.0 +2.40%
2025-07-24 $63.28 $61.68 $1.60 2,000,316.0 -0.27%
2025-07-23 $62.27 $61.57 $0.6913 801,382.0 +6.95%
2025-07-22 $58.12 $56.86 $1.26 700,688.0 +1.76%
2025-07-21 $57.54 $56.78 $0.76 600,613.0 -0.33%
2025-07-18 $57.36 $56.29 $1.07 705,886.0 +0.80%
2025-07-17 $57.14 $55.92 $1.22 509,650.0 -0.09%
2025-07-16 $57.16 $56.24 $0.925 524,536.0 +0.28%
2025-07-15 $57.65 $56.47 $1.18 493,231.0 -1.83%
2025-07-14 $57.67 $56.63 $1.04 427,714.0 +0.47%
2025-07-11 $57.80 $57.13 $0.67 509,851.0 -1.09%
2025-07-10 $58.35 $56.60 $1.75 841,276.0 +2.64%
2025-07-09 $57.12 $56.10 $1.02 648,319.0 -0.30%
2025-07-08 $57.26 $55.83 $1.43 944,092.0 +1.36%
2025-07-07 $56.59 $55.27 $1.33 774,261.0 -0.80%
2025-07-03 $56.84 $55.92 $0.925 491,794.0 +0.66%
2025-07-02 $55.99 $53.85 $2.14 754,369.0 +4.04%
2025-07-01 $54.21 $50.92 $3.29 723,057.0 +4.09%
2025-06-30 $52.02 $51.33 $0.695 600,310.0 -0.54%
2025-06-27 $52.15 $51.41 $0.745 1,168,752.0 +0.80%
2025-06-26 $51.70 $50.43 $1.27 699,506.0 +2.12%

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
2025-07 $63.28 $50.92 $12.36 14,548,215.0 +22.42%
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%
$102.75
price up icon 1.11%
$23.82
price up icon 1.36%
travel_services VIK
$58.34
price up icon 1.02%
$187.34
price down icon 1.65%
travel_services CCL
$29.75
price down icon 0.10%
자본화:     |  볼륨(24시간):