Premium
Travel plus Leisure Co (TNL)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.93 | -7.21895664952 | 54.44 | 55.1 | 50.51 | 722821 | 53.01003751 | CS |
| 4 | -4.67 | -8.46321130845 | 55.18 | 58.95 | 50.51 | 687175 | 55.35705656 | CS |
| 12 | -2.69 | -5.05639097744 | 53.2 | 58.95 | 49.19 | 584298 | 53.60118763 | CS |
| 26 | 9.33 | 22.6566294318 | 41.18 | 58.95 | 40.61 | 600161 | 50.82062154 | CS |
| 52 | 5.59 | 12.4443455031 | 44.92 | 58.95 | 39.9101 | 597645 | 47.80167429 | CS |
| 156 | -3.15 | -5.87029444652 | 53.66 | 59.99 | 32.1 | 695766 | 43.04692237 | CS |
| 260 | 46.29 | 1096.91943128 | 4.22 | 68.26 | 4.22 | 558251 | 46.65781618 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 51.03 | -2.59 | -4.83 | 52.92 | 53 | 50.84 | 1105390 |
| 1741390800 | 53.62 | 0.13 | 0.24 | 54 | 54.21 | 52.82 | 731494 |
| 1741304400 | 53.49 | -1.31 | -2.39 | 54.07 | 54.72 | 53.375 | 570380 |
| 1741218000 | 54.8 | 0.97 | 1.80 | 54.05 | 54.98 | 53.72 | 491026 |
| 1741131600 | 53.83 | -1.62 | -2.92 | 54.44 | 55.1 | 53.01 | 726354 |
| 1741045200 | 55.45 | -0.37 | -0.66 | 56.24 | 56.75 | 55.01 | 548579 |
| 1740786000 | 55.82 | 0.46 | 0.83 | 55.54 | 55.88 | 54.9 | 758144 |
| 1740699600 | 55.36 | -0.92 | -1.63 | 56.36 | 56.6 | 55.24 | 636552 |
| 1740613200 | 56.28 | 0.44 | 0.79 | 56.06 | 57.5 | 56.06 | 845479 |
| 1740526800 | 55.84 | -0.06 | -0.11 | 56.4 | 56.4 | 55.12 | 587456 |
| 1740440400 | 55.9 | 0.76 | 1.38 | 55.69 | 56.35 | 55.38 | 745764 |
| 1740181200 | 55.14 | -1.98 | -3.47 | 57.23 | 57.45 | 55.05 | 626621 |
| 1740094800 | 57.12 | -0.74 | -1.28 | 57.94 | 58.035 | 56.45 | 750970 |
| 1740008400 | 57.86 | 0.41 | 0.71 | 56.4 | 58.95 | 55.26 | 1097618 |
| 1739922000 | 57.45 | 1.03 | 1.83 | 56.42 | 57.59 | 56.295 | 849741 |
| 1739576400 | 56.42 | 0.32 | 0.57 | 56.54 | 56.75 | 56.06 | 479043 |
| 1739490000 | 56.1 | 0.63 | 1.14 | 55.95 | 56.16 | 55.105 | 451545 |
| 1739403600 | 55.47 | 0.17 | 0.31 | 54.52 | 55.64 | 54.52 | 659806 |
| 1739317200 | 55.3 | 0.14 | 0.25 | 55.18 | 55.45 | 54.175 | 405805 |
| 1739230800 | 55.16 | -1.18 | -2.09 | 56.58 | 56.58 | 54.905 | 496062 |
| 1738971600 | 56.34 | -1.2 | -2.09 | 57.62 | 57.62 | 55.98 | 580108 |
| 1738885200 | 57.54 | 2.18 | 3.94 | 55.67 | 57.57 | 55.545 | 689949 |
| 1738798800 | 55.36 | 0.27 | 0.49 | 55.3 | 55.85 | 55.01 | 435865 |
| 1738712400 | 55.09 | 0.38 | 0.69 | 54.91 | 55.3 | 54.0001 | 470308 |
| 1738626000 | 54.71 | 0.35 | 0.64 | 53.08 | 54.97 | 52.78 | 519625 |
| 1738366800 | 54.36 | -0.84 | -1.52 | 55.2 | 55.29 | 54.115 | 515648 |
| 1738280400 | 55.2 | 0.76 | 1.40 | 54.84 | 55.86 | 54.73 | 405268 |
| 1738194000 | 54.44 | -0.21 | -0.38 | 54.73 | 55.03 | 54.181 | 313426 |
| 1738107600 | 54.65 | 0.35 | 0.64 | 54.24 | 55.11 | 53.9707 | 614588 |
| 1738021200 | 54.3 | 1.13 | 2.13 | 54.43 | 54.88 | 53.71 | 685958 |
| 1737762000 | 53.17 | 0.01 | 0.02 | 53.73 | 53.73 | 52.87 | 394791 |
| 1737675600 | 53.16 | 0 | 0.00 | 53.16 | 53.16 | 53.16 | 0 |
| 1737589200 | 53.16 | -0.23 | -0.43 | 53.46 | 53.46 | 52.84 | 414806 |
| 1737502800 | 53.39 | 1.16 | 2.22 | 52.84 | 53.54 | 52.615 | 444662 |
| 1737157200 | 52.23 | 0.24 | 0.46 | 52.47 | 52.56 | 52.15 | 302472 |
| 1737070800 | 51.99 | 0.18 | 0.35 | 51.65 | 52.5 | 51.62 | 347348 |
| 1736984400 | 51.81 | -0.03 | -0.06 | 52.55 | 53.345 | 51.7 | 462646 |
| 1736898000 | 51.84 | 1.99 | 3.99 | 50.47 | 52.14 | 50.33 | 576550 |
| 1736811600 | 49.85 | -0.12 | -0.24 | 49.72 | 50.04 | 49.19 | 630848 |
| 1736552400 | 49.97 | -1.03 | -2.02 | 50.39 | 50.8362 | 49.67 | 571612 |
| 1736379600 | 51 | 0.17 | 0.33 | 50.73 | 51.325 | 50.37 | 563412 |
| 1736293200 | 50.83 | -0.4 | -0.78 | 51.33 | 51.61 | 50.29 | 590444 |
| 1736206800 | 51.23 | 1.38 | 2.77 | 50.51 | 51.84 | 50.261 | 576688 |
| 1735947600 | 49.85 | -0.06 | -0.12 | 50.06 | 50.2 | 49.35 | 475039 |
| 1735861200 | 49.91 | -0.54 | -1.07 | 50.69 | 51.16 | 49.69 | 528494 |
| 1735688400 | 50.45 | 0.41 | 0.82 | 50.11 | 50.704 | 50 | 647581 |
| 1735602000 | 50.04 | -0.51 | -1.01 | 50.47 | 50.47 | 49.37 | 371149 |
| 1735342800 | 50.55 | -0.48 | -0.94 | 50.69 | 51.09 | 50.12 | 250088 |
| 1735256400 | 51.03 | -0.13 | -0.25 | 50.82 | 51.33 | 50.65 | 297437 |
| 1735077840 | 51.16 | 0.61 | 1.21 | 50.68 | 51.25 | 50.39 | 180779 |
| 1734997200 | 50.55 | -0.11 | -0.22 | 50.44 | 50.785 | 50.175 | 679357 |
| 1734738000 | 50.66 | -0.31 | -0.61 | 50.76 | 51.43 | 50.23 | 1950775 |
| 1734651600 | 50.97 | 0.85 | 1.70 | 49.81 | 51.85 | 49.81 | 474322 |
| 1734565200 | 50.12 | -2.49 | -4.73 | 52.76 | 52.99 | 49.9 | 485175 |
| 1734478800 | 52.61 | -0.72 | -1.35 | 53.2 | 53.32 | 52.23 | 665353 |
| 1734392400 | 53.33 | 0.18 | 0.34 | 52.97 | 53.67 | 52.92 | 501528 |
| 1734133200 | 53.15 | -0.41 | -0.77 | 53.415 | 53.415 | 52.67 | 372543 |
| 1734046800 | 53.56 | -0.43 | -0.80 | 53.83 | 54.42 | 53.56 | 499880 |
| 1733960400 | 53.99 | 0.18 | 0.33 | 54.63 | 54.63 | 53.79 | 603552 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
