Travel + Leisure Co. TNL
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$61,80-0,06 (-0,10 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $61,87 | -3,30 % | $64,08 | $64,08 | $61,82 | 744,20K |
| 2026-09-29 | $63,98 | +0,17 % | $64,40 | $64,98 | $63,51 | 588,50K |
| 2026-09-28 | $63,87 | +0,33 % | $63,16 | $64,38 | $62,83 | 708,10K |
| 2026-09-25 | $63,66 | +1,32 % | $63,08 | $64,09 | $62,50 | 506,40K |
| 2026-09-24 | $62,83 | -0,41 % | $62,47 | $63,83 | $61,88 | 801,50K |
| 2026-09-23 | $63,09 | +0,35 % | $63,23 | $63,51 | $62,13 | 599,60K |
| 2026-09-22 | $62,87 | -0,27 % | $65,40 | $65,40 | $62,19 | 985,30K |
| 2026-09-21 | $63,04 | -0,17 % | $63,84 | $63,88 | $62,88 | 580,70K |
| 2026-09-18 | $63,15 | -0,93 % | $63,72 | $63,78 | $62,78 | 1,46M |
| 2026-09-17 | $63,74 | -1,06 % | $65,53 | $65,53 | $63,73 | 527,60K |
| 2026-09-16 | $64,42 | -1,50 % | $65,21 | $65,93 | $63,51 | 796,30K |
| 2026-09-15 | $65,40 | -1,19 % | $66,95 | $66,95 | $64,90 | 744,20K |
| 2026-09-14 | $66,19 | -0,82 % | $66,18 | $66,46 | $65,01 | 928,60K |
| 2026-09-11 | $66,74 | +2,11 % | $66,58 | $67,01 | $65,95 | 718,20K |
| 2026-09-10 | $65,36 | +1,02 % | $64,60 | $65,84 | $64,40 | 905,30K |
| 2026-09-09 | $64,70 | -0,17 % | $64,67 | $64,95 | $64,07 | 670,50K |
| 2026-09-08 | $64,81 | -2,29 % | $65,89 | $66,13 | $64,77 | 576,30K |
| 2026-09-04 | $66,33 | -0,11 % | $65,70 | $66,95 | $65,70 | 491,60K |
| 2026-09-03 | $66,40 | -1,22 % | $67,39 | $67,39 | $65,84 | 711,00K |
| 2026-09-02 | $67,22 | +1,60 % | $67,18 | $68,62 | $66,84 | 509,20K |
| 2026-09-01 | $66,16 | -3,78 % | $68,21 | $68,21 | $65,81 | 678,90K |
| 2026-08-31 | $68,76 | -3,44 % | $70,59 | $70,59 | $68,57 | 696,10K |
| 2026-08-28 | $71,21 | -0,67 % | $72,32 | $72,66 | $71,20 | 353,50K |
| 2026-08-27 | $71,69 | -2,56 % | $73,17 | $73,68 | $71,63 | 367,20K |
| 2026-08-26 | $73,57 | -0,14 % | $74,27 | $74,49 | $73,54 | 465,10K |
| 2026-08-25 | $73,67 | +0,75 % | $73,74 | $73,99 | $72,46 | 444,50K |
| 2026-08-24 | $73,12 | +1,99 % | $72,48 | $73,22 | $71,14 | 766,80K |
| 2026-08-21 | $71,69 | +1,34 % | $71,30 | $72,55 | $71,12 | 455,60K |
| 2026-08-20 | $70,74 | -3,08 % | $72,18 | $72,60 | $70,37 | 858,30K |
| 2026-08-19 | $72,99 | +1,01 % | $72,23 | $73,85 | $72,23 | 772,40K |
| 2026-08-18 | $72,26 | -1,94 % | $75,20 | $75,21 | $72,17 | 1,13M |
| 2026-08-17 | $73,69 | -2,38 % | $75,00 | $75,34 | $73,66 | 515,60K |
| 2026-08-14 | $75,49 | +0,94 % | $74,62 | $75,65 | $74,21 | 385,60K |
| 2026-08-13 | $74,79 | +0,15 % | $75,26 | $75,26 | $74,32 | 392,30K |
| 2026-08-12 | $74,68 | +1,16 % | $74,21 | $74,94 | $73,61 | 405,10K |
| 2026-08-11 | $73,82 | +0,57 % | $73,45 | $74,32 | $73,34 | 636,50K |
| 2026-08-10 | $73,40 | -4,30 % | $75,86 | $76,27 | $72,96 | 697,20K |
| 2026-08-07 | $76,70 | -0,81 % | $76,89 | $77,48 | $76,04 | 495,20K |
| 2026-08-06 | $77,33 | -0,73 % | $78,11 | $79,00 | $77,17 | 797,90K |
| 2026-08-05 | $77,90 | -0,20 % | $78,56 | $79,49 | $77,83 | 632,50K |
| 2026-08-04 | $78,06 | +1,32 % | $77,50 | $78,22 | $77,01 | 802,20K |
| 2026-08-03 | $77,04 | +1,34 % | $77,96 | $78,91 | $76,45 | 944,00K |
| 2026-07-31 | $76,02 | +1,13 % | $74,94 | $76,02 | $74,78 | 766,20K |
| 2026-07-30 | $75,17 | -3,27 % | $78,17 | $78,17 | $74,10 | 1,22M |
| 2026-07-29 | $77,71 | -0,94 % | $77,15 | $78,57 | $76,85 | 1,06M |
| 2026-07-28 | $78,45 | +2,80 % | $76,36 | $78,53 | $76,13 | 881,60K |
| 2026-07-27 | $76,31 | +3,05 % | $74,84 | $76,45 | $74,84 | 863,10K |
| 2026-07-24 | $74,05 | +0,82 % | $73,52 | $74,85 | $72,71 | 864,30K |
| 2026-07-23 | $73,45 | -2,84 % | $75,00 | $75,61 | $73,09 | 1,39M |
| 2026-07-22 | $75,60 | +3,07 % | $74,69 | $76,65 | $72,67 | 1,82M |
| 2026-07-21 | $73,35 | +1,09 % | $73,18 | $73,82 | $72,32 | 1,09M |
| 2026-07-20 | $72,56 | -0,97 % | $73,88 | $74,19 | $72,24 | 918,90K |
| 2026-07-17 | $73,27 | -2,93 % | $75,24 | $76,07 | $72,77 | 687,80K |
| 2026-07-16 | $75,48 | +0,76 % | $74,89 | $76,02 | $74,47 | 699,50K |
| 2026-07-15 | $74,91 | +2,29 % | $74,61 | $76,37 | $74,21 | 819,20K |
| 2026-07-14 | $73,23 | +0,23 % | $73,00 | $73,88 | $72,79 | 636,70K |
| 2026-07-13 | $73,06 | -1,60 % | $74,43 | $74,97 | $72,43 | 611,80K |
| 2026-07-10 | $74,25 | +0,41 % | $74,05 | $75,16 | $73,75 | 454,80K |
| 2026-07-09 | $73,95 | +1,72 % | $72,75 | $74,12 | $72,63 | 565,00K |
| 2026-07-08 | $72,70 | -3,85 % | $74,79 | $74,86 | $71,76 | 740,80K |
| 2026-07-07 | $75,61 | +0,13 % | $75,56 | $76,19 | $74,89 | 726,80K |
| 2026-07-06 | $75,51 | -1,41 % | $77,39 | $77,39 | $73,85 | 642,70K |
| 2026-07-02 | $76,59 | +1,86 % | $76,32 | $76,84 | $74,95 | 601,20K |
| 2026-07-01 | $75,19 | -1,62 % | $76,22 | $76,22 | $75,05 | 542,20K |
| 2026-06-30 | $76,43 | -1,66 % | $77,55 | $77,55 | $75,90 | 604,40K |
| 2026-06-29 | $77,72 | -0,41 % | $77,88 | $78,05 | $77,19 | 695,80K |
| 2026-06-26 | $78,04 | +2,36 % | $76,85 | $78,13 | $76,19 | 863,90K |
| 2026-06-25 | $76,24 | -0,57 % | $77,02 | $77,92 | $75,80 | 467,10K |
| 2026-06-24 | $76,68 | +1,46 % | $74,64 | $78,25 | $74,64 | 569,50K |
| 2026-06-23 | $75,58 | +1,18 % | $73,35 | $75,66 | $73,30 | 662,40K |
| 2026-06-22 | $74,70 | -2,62 % | $76,62 | $77,23 | $74,64 | 561,20K |
| 2026-06-18 | $76,71 | +1,03 % | $77,26 | $78,12 | $76,52 | 1,10M |
| 2026-06-17 | $75,93 | +1,05 % | $75,12 | $77,35 | $75,10 | 736,10K |
| 2026-06-16 | $75,14 | +1,09 % | $74,50 | $75,90 | $74,01 | 619,50K |
| 2026-06-15 | $74,33 | +0,27 % | $75,52 | $76,07 | $73,93 | 789,50K |
| 2026-06-12 | $74,13 | +0,72 % | $72,23 | $74,90 | $72,23 | 786,50K |
| 2026-06-11 | $73,60 | +3,36 % | $71,26 | $73,60 | $71,26 | 754,20K |
| 2026-06-10 | $71,21 | -1,33 % | $72,04 | $73,18 | $70,70 | 993,20K |
| 2026-06-09 | $72,17 | +1,36 % | $72,00 | $73,22 | $70,91 | 971,20K |
| 2026-06-08 | $71,20 | -0,70 % | $71,19 | $72,40 | $70,61 | 1,34M |
| 2026-06-05 | $71,70 | +1,53 % | $70,98 | $72,11 | $70,42 | 964,60K |
| 2026-06-04 | $70,62 | +1,07 % | $70,57 | $70,96 | $69,85 | 1,03M |
| 2026-06-03 | $69,87 | -2,38 % | $70,82 | $70,83 | $69,32 | 827,30K |
| 2026-06-02 | $71,57 | +4,06 % | $69,00 | $72,09 | $68,46 | 1,89M |
| 2026-06-01 | $68,78 | +1,15 % | $69,05 | $69,79 | $68,30 | 1,05M |
| 2026-05-29 | $68,00 | -0,44 % | $68,56 | $68,64 | $67,87 | 725,30K |
| 2026-05-28 | $68,30 | -0,65 % | $67,94 | $69,07 | $67,30 | 733,60K |
| 2026-05-27 | $68,75 | +3,06 % | $67,81 | $68,92 | $67,42 | 728,50K |
| 2026-05-26 | $66,71 | +2,44 % | $65,71 | $66,82 | $65,35 | 649,20K |
| 2026-05-22 | $65,12 | -0,23 % | $65,42 | $65,72 | $64,57 | 486,50K |