Italia markets closed

Travel + Leisure Co. (TNL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,82-1,38 (-3,12%)
Alla chiusura: 04:00PM EST
42,27 -0,55 (-1,28%)
Dopo ore: 04:09PM EST
Periodo di tempo:
05 feb 2022 - 05 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202342,6043,2742,2142,8242,82549.900
02 feb 202343,3144,9943,1544,2044,20824.500
01 feb 202342,2443,3141,9642,9042,90582.700
31 gen 202341,7042,4641,4442,3742,37706.200
30 gen 202341,6042,3241,3541,6341,63460.900
27 gen 202341,9042,3141,6242,1542,15652.500
26 gen 202342,1242,4141,5741,9341,93652.200
25 gen 202341,1042,0941,1041,9041,90375.700
24 gen 202341,8642,2441,3241,6441,64437.700
23 gen 202342,0942,1441,6541,8941,89519.000
20 gen 202340,5641,9940,3041,9841,98649.100
19 gen 202339,7740,7739,7740,4140,41441.700
18 gen 202341,1542,0140,2440,3140,31738.300
17 gen 202340,9341,6040,8540,9440,94525.400
13 gen 202339,9941,0339,9940,8840,88676.600
12 gen 202340,1740,6940,0040,5140,51597.000
11 gen 202339,3640,0239,2639,8739,87738.400
10 gen 202338,0539,2238,0539,1539,151.025.800
09 gen 202338,1938,5637,7538,1938,191.742.400
06 gen 202336,8538,1036,7737,8437,84802.300
05 gen 202336,6236,9736,1536,5136,51808.400
04 gen 202335,7336,9635,5536,8536,85954.500
03 gen 202336,7937,0435,3235,3635,36712.800
30 dic 202235,7436,5335,6036,4036,40701.500
29 dic 202235,2736,2135,1236,1536,15576.300
28 dic 202236,2036,2834,9134,9334,93760.900
27 dic 202236,2036,5635,7836,1836,18651.600
23 dic 202234,9536,1534,7736,1436,14517.600
22 dic 202235,2435,2433,9134,9834,98697.700
21 dic 202235,9436,3335,5535,5935,59692.800
20 dic 202235,3135,8634,9135,7035,70636.400
19 dic 202236,6636,7635,2635,4535,45727.400
16 dic 202236,4636,7035,6436,4336,431.631.300
15 dic 202237,1837,5336,5236,9736,97841.100
14 dic 202238,0138,4037,2437,7137,71857.300
14 dic 20220.4 Dividendo
13 dic 202239,4539,6138,0338,4638,061.224.100
12 dic 202237,0738,2136,7337,9837,58766.900
09 dic 202237,0337,5436,6937,1036,71466.300
08 dic 202237,2137,8036,9937,2636,87718.500
07 dic 202236,1537,1036,0736,6636,28846.100
06 dic 202238,5538,6336,0936,5436,161.147.100
05 dic 202238,7338,7337,7838,4538,051.250.400
02 dic 202238,6139,5538,5739,1238,71488.500
01 dic 202239,3539,8639,1939,1938,78755.100
30 nov 202238,0738,9137,6938,8738,47869.200
29 nov 202237,5338,4437,4738,3637,96500.100
28 nov 202237,7338,2137,0737,4337,04669.600
25 nov 202237,6038,3437,6038,1537,75209.000
23 nov 202237,9538,2137,4037,6837,29589.600
22 nov 202237,8338,2537,5738,1537,75630.900
21 nov 202237,7538,1237,3137,5837,19459.200
18 nov 202238,5338,6737,9638,0037,60775.300
17 nov 202237,7038,1137,5037,9737,58424.200
16 nov 202239,0139,1438,0338,5038,10520.100
15 nov 202240,2540,9139,3339,5739,16672.200
14 nov 202240,0140,4939,3739,4539,04745.900
11 nov 202239,7940,7739,7740,2339,81746.600
10 nov 202238,0939,3738,0439,3538,94803.800
09 nov 202236,2037,1635,9336,6536,27513.400
08 nov 202236,7737,0936,1836,7636,38543.500
07 nov 202236,6136,6935,4036,4236,04569.600
04 nov 202236,2036,6735,2136,2935,91834.700
03 nov 202235,0535,8534,2235,4535,081.496.000
02 nov 202237,5537,7435,3535,4835,111.014.700
01 nov 202238,6538,8137,5137,9437,55934.800
31 ott 202237,5638,4137,1037,9837,581.285.000
28 ott 202236,0337,6236,0337,5337,141.233.900
27 ott 202239,7040,1036,7837,2036,811.968.000
26 ott 202239,8241,0139,8040,1639,74946.900
25 ott 202239,2740,4339,1139,9739,551.338.600
24 ott 202239,7439,9539,0539,5639,15698.000
21 ott 202238,5839,6538,2339,4639,051.408.300
20 ott 202239,0239,9038,3738,6138,21761.100
19 ott 202238,7239,3438,5238,9738,561.007.500
18 ott 202239,3639,9638,7338,9738,56650.800
17 ott 202237,8738,4937,4538,2237,821.135.000
14 ott 202237,6838,2736,7737,0536,66931.900
13 ott 202235,7737,5935,2337,1836,791.286.500
12 ott 202236,2136,5735,6236,2335,851.503.000
11 ott 202236,1536,6035,3236,1435,76853.500
10 ott 202236,2336,4835,5736,0235,65708.400
07 ott 202236,4636,5935,5235,9835,61733.300
06 ott 202237,4237,8736,8537,0536,66562.400
05 ott 202236,7737,9436,6737,6237,23757.500
04 ott 202236,4237,7336,1137,5637,17898.000
03 ott 202234,7235,9733,5735,4235,05878.100
30 set 202235,4635,5634,0834,1233,771.993.900
29 set 202235,9836,0735,0635,7635,39685.600
28 set 202235,9237,1435,8936,6836,301.246.500
27 set 202236,3636,8835,2935,6835,311.313.800
26 set 202235,9736,6235,4535,5535,181.274.600
23 set 202235,4735,7734,2935,6635,291.414.100
22 set 202238,4638,5535,6636,1235,741.455.500
21 set 202240,6640,6838,6038,6238,22932.500
20 set 202240,8841,1340,0040,4039,98637.900
19 set 202240,1141,5940,1140,9740,541.092.300
16 set 202241,4141,4140,0540,6140,191.306.600
15 set 202241,4742,7141,4741,9741,53903.200
14 set 202241,3441,6240,4341,5641,13880.700
*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...