La bourse est fermée

Travel + Leisure Co. (TNL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
45,69-0,24 (-0,53 %)
À partir de 02:34PM EDT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 202446,2046,3345,5545,6945,69180 051
14 mai 202445,9146,3345,7445,9445,94409 900
13 mai 202445,8646,2745,3945,5745,57357 500
10 mai 202445,6445,6444,8545,4645,46333 800
09 mai 202444,9845,6344,5445,5245,52246 400
08 mai 202445,1645,6744,8244,9144,91418 400
07 mai 202445,6246,3745,4245,4545,45501 400
06 mai 202445,1445,5745,1345,4745,47455 400
03 mai 202445,3345,6944,5244,7044,70362 000
02 mai 202444,3544,6643,6944,5044,50388 800
01 mai 202443,4544,6743,0043,7343,73481 700
30 avr. 202445,0145,0643,5043,5443,54755 000
29 avr. 202445,8946,6744,9545,3845,38887 600
26 avr. 202445,7846,6545,6345,8145,81691 500
25 avr. 202445,9546,2245,5245,6945,69588 100
24 avr. 202445,2646,6644,3546,2446,241 245 800
23 avr. 202444,8746,1544,8746,0646,061 239 400
22 avr. 202443,9444,9643,6644,8644,86534 100
19 avr. 202443,4443,9543,3743,6043,60704 100
18 avr. 202443,7143,9243,4343,7243,72537 100
17 avr. 202444,1044,2543,3743,5743,57505 300
16 avr. 202444,0944,3443,5443,7643,76571 800
15 avr. 202445,0345,2644,1744,2744,27462 700
12 avr. 202445,1345,3544,0744,3044,30562 900
11 avr. 202445,7846,0745,2845,7245,72399 700
10 avr. 202445,9946,6445,3645,7145,71573 100
09 avr. 202447,0247,2646,5346,5746,57759 600
08 avr. 202446,9747,5246,9146,9346,93558 700
05 avr. 202446,5047,1346,3646,6246,62589 900
04 avr. 202447,7948,0046,2046,3546,35486 300
03 avr. 202447,1747,5447,0047,4247,42850 700
02 avr. 202447,3147,8947,0347,3347,33750 100
01 avr. 202448,7748,9047,8447,8647,86578 600
28 mars 202448,4449,0248,1748,9648,96859 400
27 mars 202447,7748,5147,6948,4148,41549 900
26 mars 202447,6948,1047,4047,4347,43635 100
25 mars 202447,5848,0847,4647,7847,78625 000
22 mars 202447,0547,5746,7947,3747,37576 700
21 mars 202447,4147,6846,6247,0247,02788 700
20 mars 202446,1047,2945,6747,0247,02902 800
20 mars 20240.5 Dividende
19 mars 202445,4746,7345,4746,6746,17876 600
18 mars 202445,6646,3245,3745,7845,29754 000
15 mars 202444,7345,9144,7345,4844,99987 300
14 mars 202445,5045,5044,5844,7544,27544 200
13 mars 202445,1245,9845,1245,3044,81428 200
12 mars 202445,3245,4345,0845,1944,71438 500
11 mars 202444,9245,6344,8845,3544,86309 200
08 mars 202445,1145,3944,8945,2444,76371 000
07 mars 202445,6545,8744,7544,8644,38306 700
06 mars 202445,7246,0545,4345,5345,04315 500
05 mars 202444,6845,4044,6245,1444,66341 900
04 mars 202445,0445,4344,7944,8544,37427 000
01 mars 202444,8445,5644,3044,9944,51384 100
29 févr. 202445,4545,4544,1644,6944,21585 400
28 févr. 202444,6345,6944,4345,2144,73576 600
27 févr. 202445,1445,4844,7444,8744,39416 300
26 févr. 202445,1845,3544,5244,6844,20428 000
23 févr. 202445,5045,7844,9145,1244,64688 900
22 févr. 202444,0946,2644,0945,7345,241 228 500
21 févr. 202441,6544,0841,0943,6443,17969 900
20 févr. 202440,9941,5740,8841,3540,91602 200
16 févr. 202441,1641,7040,7841,3040,86587 100
15 févr. 202440,8341,8840,8341,5141,07561 000
14 févr. 202440,8540,8539,8840,6240,18476 700
13 févr. 202441,1441,1439,7840,2539,82481 600
12 févr. 202441,0042,3241,0042,1741,72460 200
09 févr. 202440,2941,0039,8340,9940,55501 000
08 févr. 202439,9940,5839,8540,3739,94324 300
07 févr. 202440,6340,6339,8539,8839,45400 600
06 févr. 202439,9740,8239,7340,6240,18414 300
05 févr. 202440,2240,3139,6639,9939,56359 300
02 févr. 202440,5341,0739,9640,7140,27281 200
01 févr. 202440,6441,0839,8741,0340,59374 700
31 janv. 202441,3041,7940,3140,4239,99591 600
30 janv. 202440,9641,8440,9641,4040,96475 600
29 janv. 202441,5541,6041,1541,4541,01564 100
26 janv. 202441,6041,8641,2241,6041,15452 200
25 janv. 202440,0341,4540,0341,4240,98746 400
24 janv. 202440,1540,1539,2039,4038,98415 600
23 janv. 202439,8240,0639,3039,5939,17525 000
22 janv. 202439,7539,8839,2439,4239,00406 300
19 janv. 202439,3039,5338,7039,4839,06387 500
18 janv. 202438,8439,3338,6239,1938,77344 500
17 janv. 202438,2638,9238,2638,6938,28312 400
16 janv. 202438,2638,9837,9938,9838,56459 100
12 janv. 202439,9940,1038,5738,6138,20487 500
11 janv. 202439,7939,9639,1539,7539,32469 500
10 janv. 202439,4039,9439,2139,8239,39346 100
09 janv. 202439,2839,6239,2139,3938,97367 000
08 janv. 202439,6840,1539,4540,0539,62459 500
05 janv. 202438,7840,3538,5339,9839,55632 000
04 janv. 202439,0739,6738,9439,2138,79453 300
03 janv. 202439,6539,8638,9939,0338,61478 000
02 janv. 202440,2741,2640,0740,7940,35659 800
29 déc. 202339,3739,8338,9839,0938,67558 500
28 déc. 202339,6340,0439,4739,5339,11431 500
27 déc. 202340,2040,4139,6039,7439,31425 500
26 déc. 202340,2940,5039,9440,3139,88335 100
22 déc. 202340,4240,7339,9040,3739,94379 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...