Premium
Travel plus Leisure Co (TNL)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 0.965177895534 | 52.84 | 53.73 | 52.3 | 418086 | 53.24468759 | CS |
| 4 | 2.88 | 5.70636021399 | 50.47 | 53.73 | 49.19 | 493659 | 51.16124257 | CS |
| 12 | 4.81 | 9.90935311084 | 48.54 | 56.91 | 48.46 | 530516 | 52.64380797 | CS |
| 26 | 7.49 | 16.3323157436 | 45.86 | 56.91 | 39.9101 | 587596 | 47.73716077 | CS |
| 52 | 11.8 | 28.3995186522 | 41.55 | 56.91 | 39.66 | 582771 | 46.35384659 | CS |
| 156 | -2.19 | -3.94310406914 | 55.54 | 63.19 | 32.1 | 704518 | 43.24145225 | CS |
| 260 | 49.13 | 1164.21800948 | 4.22 | 68.26 | 4.22 | 547026 | 46.41485078 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733874000 | 53.81 | -0.14 | -0.26 | 54.64 | 54.64 | 53.68 | 622912 |
| 1733787600 | 53.95 | -1.35 | -2.44 | 55.41 | 55.46 | 53.875 | 459934 |
| 1733528400 | 55.3 | -0.13 | -0.23 | 55.89 | 56.23 | 55.1 | 500930 |
| 1733442000 | 55.43 | 0.25 | 0.45 | 55.46 | 56.0867 | 55.155 | 664198 |
| 1733355600 | 55.18 | -0.06 | -0.11 | 54.9 | 55.25 | 54.52 | 854533 |
| 1733269200 | 55.24 | -0.11 | -0.20 | 55.32 | 55.83 | 55.11 | 908625 |
| 1733182800 | 55.35 | -0.52 | -0.93 | 55.68 | 55.78 | 55.28 | 500755 |
| 1732917840 | 55.87 | 0.49 | 0.88 | 55.36 | 56.315 | 55.36 | 274807 |
| 1732750800 | 55.38 | -0.13 | -0.23 | 55.61 | 56.01 | 55.29 | 329511 |
| 1732664400 | 55.51 | -0.77 | -1.37 | 56.27 | 56.44 | 55.45 | 472982 |
| 1732578000 | 56.28 | 1.32 | 2.40 | 55.49 | 56.91 | 55.25 | 585546 |
| 1732318800 | 54.96 | 0.8 | 1.48 | 54.45 | 55.08 | 54.16 | 530222 |
| 1732232400 | 54.16 | 1.21 | 2.29 | 53.11 | 54.28 | 53.035 | 395852 |
| 1732146000 | 52.95 | 0.35 | 0.67 | 52.48 | 52.97 | 52.315 | 503299 |
| 1732059600 | 52.6 | -0.91 | -1.70 | 52.72 | 52.95 | 52.305 | 350199 |
| 1731973200 | 53.51 | -0.27 | -0.50 | 53.8 | 54.14 | 53.5 | 394027 |
| 1731714000 | 53.78 | -0.15 | -0.28 | 54.19 | 54.19 | 53.41 | 460403 |
| 1731627600 | 53.93 | 0.21 | 0.39 | 54.11 | 54.79 | 53.72 | 438117 |
| 1731541200 | 53.72 | 0.3 | 0.56 | 53.61 | 54.59 | 53.42 | 565001 |
| 1731454800 | 53.42 | -0.35 | -0.65 | 53.5 | 53.57 | 52.79 | 660139 |
| 1731368400 | 53.77 | 0.18 | 0.34 | 53.75 | 54.0432 | 53.5 | 494585 |
| 1731109200 | 53.59 | 0.3 | 0.56 | 53.28 | 53.77 | 53.09 | 391692 |
| 1731022800 | 53.29 | 0.95 | 1.82 | 52.33 | 53.52 | 52.17 | 604517 |
| 1730936400 | 52.34 | 2.44 | 4.89 | 52.37 | 53.26 | 51.5 | 978985 |
| 1730850000 | 49.9 | 0.79 | 1.61 | 48.83 | 49.9 | 48.71 | 386727 |
| 1730763600 | 49.11 | 0.55 | 1.13 | 48.54 | 49.29 | 48.46 | 460053 |
| 1730500800 | 48.56 | 0.75 | 1.57 | 48.32 | 48.81 | 48.13 | 500855 |
| 1730414400 | 47.81 | -1.39 | -2.83 | 49.2 | 49.785 | 47.8 | 653296 |
| 1730328000 | 49.2 | 0.44 | 0.90 | 48.75 | 49.52 | 48.47 | 538621 |
| 1730241600 | 48.76 | 0.25 | 0.52 | 48.15 | 48.97 | 48.09 | 474442 |
| 1730155200 | 48.51 | 1 | 2.10 | 48.06 | 48.55 | 47.75 | 405803 |
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
