Italia markets closed

Travel + Leisure Co. (TNL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
45,81+0,12 (+0,26%)
Alla chiusura: 04:00PM EDT
46,35 +0,54 (+1,18%)
Dopo ore: 07:34PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202445,7846,6545,6345,8145,81665.900
25 apr 202445,9546,2245,5245,6945,69588.100
24 apr 202445,2646,6644,3546,2446,241.245.800
23 apr 202444,8746,1544,8746,0646,061.239.400
22 apr 202443,9444,9643,6644,8644,86534.100
19 apr 202443,4443,9543,3743,6043,60704.100
18 apr 202443,7143,9243,4343,7243,72537.100
17 apr 202444,1044,2543,3743,5743,57505.300
16 apr 202444,0944,3443,5443,7643,76571.800
15 apr 202445,0345,2644,1744,2744,27462.700
12 apr 202445,1345,3544,0744,3044,30562.900
11 apr 202445,7846,0745,2845,7245,72399.700
10 apr 202445,9946,6445,3645,7145,71573.100
09 apr 202447,0247,2646,5346,5746,57759.600
08 apr 202446,9747,5246,9146,9346,93558.700
05 apr 202446,5047,1346,3646,6246,62589.900
04 apr 202447,7948,0046,2046,3546,35486.300
03 apr 202447,1747,5447,0047,4247,42850.700
02 apr 202447,3147,8947,0347,3347,33750.100
01 apr 202448,7748,9047,8447,8647,86578.600
28 mar 202448,4449,0248,1748,9648,96859.400
27 mar 202447,7748,5147,6948,4148,41549.900
26 mar 202447,6948,1047,4047,4347,43635.100
25 mar 202447,5848,0847,4647,7847,78625.000
22 mar 202447,0547,5746,7947,3747,37576.700
21 mar 202447,4147,6846,6247,0247,02788.700
20 mar 202446,1047,2945,6747,0247,02902.800
20 mar 20240.5 Dividendo
19 mar 202445,4746,7345,4746,6746,17876.600
18 mar 202445,6646,3245,3745,7845,29754.000
15 mar 202444,7345,9144,7345,4844,99987.300
14 mar 202445,5045,5044,5844,7544,27544.200
13 mar 202445,1245,9845,1245,3044,81428.200
12 mar 202445,3245,4345,0845,1944,71438.500
11 mar 202444,9245,6344,8845,3544,86309.200
08 mar 202445,1145,3944,8945,2444,76371.000
07 mar 202445,6545,8744,7544,8644,38306.700
06 mar 202445,7246,0545,4345,5345,04315.500
05 mar 202444,6845,4044,6245,1444,66341.900
04 mar 202445,0445,4344,7944,8544,37427.000
01 mar 202444,8445,5644,3044,9944,51384.100
29 feb 202445,4545,4544,1644,6944,21585.400
28 feb 202444,6345,6944,4345,2144,73576.600
27 feb 202445,1445,4844,7444,8744,39416.300
26 feb 202445,1845,3544,5244,6844,20428.000
23 feb 202445,5045,7844,9145,1244,64688.900
22 feb 202444,0946,2644,0945,7345,241.228.500
21 feb 202441,6544,0841,0943,6443,17969.900
20 feb 202440,9941,5740,8841,3540,91602.200
16 feb 202441,1641,7040,7841,3040,86587.100
15 feb 202440,8341,8840,8341,5141,07561.000
14 feb 202440,8540,8539,8840,6240,18476.700
13 feb 202441,1441,1439,7840,2539,82481.600
12 feb 202441,0042,3241,0042,1741,72460.200
09 feb 202440,2941,0039,8340,9940,55501.000
08 feb 202439,9940,5839,8540,3739,94324.300
07 feb 202440,6340,6339,8539,8839,45400.600
06 feb 202439,9740,8239,7340,6240,18414.300
05 feb 202440,2240,3139,6639,9939,56359.300
02 feb 202440,5341,0739,9640,7140,27281.200
01 feb 202440,6441,0839,8741,0340,59374.700
31 gen 202441,3041,7940,3140,4239,99591.600
30 gen 202440,9641,8440,9641,4040,96475.600
29 gen 202441,5541,6041,1541,4541,01564.100
26 gen 202441,6041,8641,2241,6041,15452.200
25 gen 202440,0341,4540,0341,4240,98746.400
24 gen 202440,1540,1539,2039,4038,98415.600
23 gen 202439,8240,0639,3039,5939,17525.000
22 gen 202439,7539,8839,2439,4239,00406.300
19 gen 202439,3039,5338,7039,4839,06387.500
18 gen 202438,8439,3338,6239,1938,77344.500
17 gen 202438,2638,9238,2638,6938,28312.400
16 gen 202438,2638,9837,9938,9838,56459.100
12 gen 202439,9940,1038,5738,6138,20487.500
11 gen 202439,7939,9639,1539,7539,32469.500
10 gen 202439,4039,9439,2139,8239,39346.100
09 gen 202439,2839,6239,2139,3938,97367.000
08 gen 202439,6840,1539,4540,0539,62459.500
05 gen 202438,7840,3538,5339,9839,55632.000
04 gen 202439,0739,6738,9439,2138,79453.300
03 gen 202439,6539,8638,9939,0338,61478.000
02 gen 202440,2741,2640,0740,7940,35659.800
29 dic 202339,3739,8338,9839,0938,67558.500
28 dic 202339,6340,0439,4739,5339,11431.500
27 dic 202340,2040,4139,6039,7439,31425.500
26 dic 202340,2940,5039,9440,3139,88335.100
22 dic 202340,4240,7339,9040,3739,94379.600
21 dic 202340,0840,4139,5340,3339,90532.400
20 dic 202339,9239,9738,8639,0638,64537.900
19 dic 202340,4640,6440,0340,0839,65481.900
18 dic 202339,9840,3239,2039,9939,56686.800
15 dic 202341,0041,0039,7039,9939,561.517.600
14 dic 202339,3441,4139,3040,9440,501.354.600
14 dic 20230.45 Dividendo
13 dic 202337,5438,6336,7738,5137,651.012.400
12 dic 202338,9238,9237,9637,9937,14541.300
11 dic 202338,7539,3438,7538,9838,11496.400
08 dic 202337,9738,9137,9738,8137,95567.200
07 dic 202337,1738,0137,1737,9937,14548.400
06 dic 202336,6937,5336,4737,1536,32627.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...