Italia markets open in 8 hours 46 minutes

Travel + Leisure Co. (TNL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,62+0,06 (+0,16%)
Alla chiusura: 04:00PM EDT
38,07 +0,45 (+1,20%)
Dopo ore: 06:09PM EDT
Periodo di tempo:
05 ott 2021 - 05 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 ott 202236,7737,9436,6737,6237,62745.352
04 ott 202236,4237,7336,1137,5637,56898.000
03 ott 202234,7235,9733,5735,4235,42878.100
30 set 202235,4635,5634,0834,1234,121.993.900
29 set 202235,9836,0735,0635,7635,76685.600
28 set 202235,9237,1435,8936,6836,681.246.500
27 set 202236,3636,8835,2935,6835,681.313.800
26 set 202235,9736,6235,4535,5535,551.274.600
23 set 202235,4735,7734,2935,6635,661.414.100
22 set 202238,4638,5535,6636,1236,121.455.500
21 set 202240,6640,6838,6038,6238,62932.500
20 set 202240,8841,1340,0040,4040,40637.900
19 set 202240,1141,5940,1140,9740,971.092.300
16 set 202241,4141,4140,0540,6140,611.306.600
15 set 202241,4742,7141,4741,9741,97903.200
14 set 202241,3441,6240,4341,5641,56880.700
14 set 20220.4 Dividendo
13 set 202242,1442,8441,6741,8741,47689.000
12 set 202244,1144,6043,5343,6043,181.135.300
09 set 202242,7943,8842,7943,6443,22961.900
08 set 202241,3542,5541,0142,5542,141.460.700
07 set 202241,1142,1640,9741,9241,52978.400
06 set 202241,9142,0240,2940,8640,47526.400
02 set 202241,9642,3341,0741,5141,111.039.900
01 set 202242,0042,2040,7041,4541,05514.000
31 ago 202242,7143,1042,1142,4041,99472.500
30 ago 202243,8744,1442,2342,4242,01490.300
29 ago 202243,0043,9942,6543,5943,17643.000
26 ago 202245,9846,3243,5843,5843,16563.100
25 ago 202245,9646,6545,7746,2345,79473.700
24 ago 202244,9645,9444,9645,5045,07567.400
23 ago 202244,9645,6244,7445,3144,88391.600
22 ago 202245,0345,2244,5244,6044,17719.800
19 ago 202246,7747,0846,1346,3145,87532.800
18 ago 202246,9747,5546,7047,5447,09392.900
17 ago 202247,2547,6246,7247,1046,65683.500
16 ago 202246,9248,1246,9247,9747,51413.600
15 ago 202247,0147,6746,8347,2246,77971.600
12 ago 202245,9347,4545,9347,4346,98741.600
11 ago 202245,7646,5545,3945,7645,32603.800
10 ago 202245,4345,8244,7144,9744,54665.200
09 ago 202243,7144,1943,2944,1843,76803.300
08 ago 202244,2345,3444,0044,0943,67688.300
05 ago 202243,6444,2243,3943,7743,35447.000
04 ago 202244,2344,5343,6044,0343,61538.300
03 ago 202243,2644,7143,2244,0943,67602.400
02 ago 202242,9043,3442,4442,8042,39698.000
01 ago 202242,6343,7242,5543,2642,85834.100
29 lug 202243,7243,7342,3943,1142,701.078.900
28 lug 202244,6145,6342,7544,0043,581.043.700
27 lug 202244,4645,6544,2845,4745,04687.100
26 lug 202244,1744,3743,4443,6043,18576.400
25 lug 202244,3344,9543,3544,8244,39559.300
22 lug 202244,1744,8543,4643,8443,42523.700
21 lug 202243,5044,2042,7444,1743,75648.500
20 lug 202243,3644,6743,2344,4544,03714.100
19 lug 202243,1044,2543,1043,7943,37696.900
18 lug 202241,8843,4241,8142,4342,02951.900
15 lug 202240,3441,0639,9441,0040,61581.400
14 lug 202239,6740,1539,2239,7539,37488.400
13 lug 202238,8640,7238,7540,4540,06646.500
12 lug 202239,6141,0739,6139,9539,57748.200
11 lug 202239,6640,2439,0739,6339,25414.900
08 lug 202240,1641,2139,7340,2739,89638.100
07 lug 202239,7040,6039,1940,3139,92985.300
06 lug 202240,3041,0238,2438,9438,57873.000
05 lug 202240,3440,8439,2940,6240,23691.100
01 lug 202238,7340,7638,7340,6440,25839.200
30 giu 202239,0339,5937,6938,8238,45908.400
29 giu 202240,4441,0639,3539,8339,45862.400
28 giu 202240,8542,9840,8541,1740,781.027.800
27 giu 202241,6942,1641,1141,4341,031.100.400
24 giu 202239,2541,7239,2541,7141,311.269.700
23 giu 202239,0539,1537,6738,5938,221.202.800
22 giu 202238,8439,8238,7139,0038,63952.000
21 giu 202241,2741,2739,2739,3238,94974.100
17 giu 202239,3740,2238,6640,0039,621.652.500
16 giu 202242,2542,4338,6738,9938,621.491.000
15 giu 202243,4544,7043,0743,7643,34814.700
14 giu 202242,9543,4942,4242,9742,56775.900
14 giu 20220.4 Dividendo
13 giu 202245,2445,3743,0743,3342,52743.400
10 giu 202248,4649,4046,6646,7145,84755.100
09 giu 202251,1651,1649,4249,5648,63594.000
08 giu 202251,8451,8850,8351,1650,20561.300
07 giu 202251,1752,4450,9052,4051,42562.200
06 giu 202251,6352,4650,9852,0151,04475.600
03 giu 202250,6451,5950,6450,9349,98552.100
02 giu 202250,5551,4250,3551,4150,45696.500
01 giu 202251,4452,3050,0150,4549,51556.300
31 mag 202250,9651,4150,0651,1150,15478.400
27 mag 202250,5051,6150,5051,2450,28489.900
26 mag 202248,7250,5148,7250,2549,31575.000
25 mag 202245,7148,4745,7148,2047,30781.600
24 mag 202247,2447,8445,4445,8845,02873.800
23 mag 202248,3448,3446,8648,0847,18891.300
20 mag 202248,9048,9046,1347,3846,49764.800
19 mag 202248,0049,3047,9648,0047,10987.300
18 mag 202250,0650,7248,1648,8547,941.076.500
17 mag 202250,8952,0050,2551,1050,14628.300
*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...