La bourse est fermée

Travel + Leisure Co. (TNL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
48,96+0,55 (+1,14 %)
À la clôture : 04:00PM EDT
48,96 0,00 (0,00 %)
Échanges après Bourse : 06:50PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
21 déc. 202340,0840,4139,5340,3339,90532 400
20 déc. 202339,9239,9738,8639,0638,64537 900
19 déc. 202340,4640,6440,0340,0839,65481 900
18 déc. 202339,9840,3239,2039,9939,56686 800
15 déc. 202341,0041,0039,7039,9939,561 517 600
14 déc. 202339,3441,4139,3040,9440,501 354 600
14 déc. 20230.45 Dividende
13 déc. 202337,5438,6336,7738,5137,651 012 400
12 déc. 202338,9238,9237,9637,9937,14541 300
11 déc. 202338,7539,3438,7538,9838,11496 400
08 déc. 202337,9738,9137,9738,8137,95567 200
07 déc. 202337,1738,0137,1737,9937,14548 400
06 déc. 202336,6937,5336,4737,1536,32627 600
05 déc. 202337,2037,2036,0936,2835,47531 800
04 déc. 202337,7238,9237,2937,4136,58873 700
01 déc. 202335,7237,8435,4137,7936,95891 800
30 nov. 202336,1536,2935,5135,6434,851 065 000
29 nov. 202337,3737,3736,0336,0935,29895 300
28 nov. 202337,1837,2336,7636,9336,11811 700
27 nov. 202337,3137,6537,1937,2336,40653 300
24 nov. 202337,5537,9037,2537,4236,59363 800
22 nov. 202337,1637,8437,1637,6436,80383 700
21 nov. 202336,8837,1236,5736,9336,11425 600
20 nov. 202337,4037,5837,0937,2036,371 057 700
17 nov. 202337,0737,5336,3037,3836,55702 200
16 nov. 202337,7338,0737,0037,3136,48837 600
15 nov. 202337,0638,4636,6638,1837,331 072 800
14 nov. 202335,6636,9035,6636,9036,08874 600
13 nov. 202334,3934,5534,1234,2733,51514 500
10 nov. 202334,5234,7834,3134,7734,00547 800
09 nov. 202335,6135,6234,4334,4833,71690 000
08 nov. 202336,0036,4635,4635,4834,69645 800
07 nov. 202335,0236,0934,7636,0135,21866 200
*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...