Mercado fechado

Travel + Leisure Co. (TNL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
48,96+0,55 (+1,14%)
No fechamento: 04:00PM EDT
48,96 0,00 (0,00%)
Pós-fechamento: 06:50PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202448,4449,0248,1748,9648,96859.400
27 de mar. de 202447,7748,5147,6948,4148,41549.900
26 de mar. de 202447,6948,1047,4047,4347,43635.100
25 de mar. de 202447,5848,0847,4647,7847,78625.000
22 de mar. de 202447,0547,5746,7947,3747,37576.700
21 de mar. de 202447,4147,6846,6247,0247,02788.700
20 de mar. de 202446,1047,2945,6747,0247,02902.800
20 de mar. de 20240.5 Dividendo
19 de mar. de 202445,4746,7345,4746,6746,17876.600
18 de mar. de 202445,6646,3245,3745,7845,29754.000
15 de mar. de 202444,7345,9144,7345,4844,99987.300
14 de mar. de 202445,5045,5044,5844,7544,27544.200
13 de mar. de 202445,1245,9845,1245,3044,81428.200
12 de mar. de 202445,3245,4345,0845,1944,71438.500
11 de mar. de 202444,9245,6344,8845,3544,86309.200
08 de mar. de 202445,1145,3944,8945,2444,76371.000
07 de mar. de 202445,6545,8744,7544,8644,38306.700
06 de mar. de 202445,7246,0545,4345,5345,04315.500
05 de mar. de 202444,6845,4044,6245,1444,66341.900
04 de mar. de 202445,0445,4344,7944,8544,37427.000
01 de mar. de 202444,8445,5644,3044,9944,51384.100
29 de fev. de 202445,4545,4544,1644,6944,21585.400
28 de fev. de 202444,6345,6944,4345,2144,73576.600
27 de fev. de 202445,1445,4844,7444,8744,39416.300
26 de fev. de 202445,1845,3544,5244,6844,20428.000
23 de fev. de 202445,5045,7844,9145,1244,64688.900
22 de fev. de 202444,0946,2644,0945,7345,241.228.500
21 de fev. de 202441,6544,0841,0943,6443,17969.900
20 de fev. de 202440,9941,5740,8841,3540,91602.200
16 de fev. de 202441,1641,7040,7841,3040,86587.100
15 de fev. de 202440,8341,8840,8341,5141,07561.000
14 de fev. de 202440,8540,8539,8840,6240,18476.700
13 de fev. de 202441,1441,1439,7840,2539,82481.600
12 de fev. de 202441,0042,3241,0042,1741,72460.200
09 de fev. de 202440,2941,0039,8340,9940,55501.000
08 de fev. de 202439,9940,5839,8540,3739,94324.300
07 de fev. de 202440,6340,6339,8539,8839,45400.600
06 de fev. de 202439,9740,8239,7340,6240,18414.300
05 de fev. de 202440,2240,3139,6639,9939,56359.300
02 de fev. de 202440,5341,0739,9640,7140,27281.200
01 de fev. de 202440,6441,0839,8741,0340,59374.700
31 de jan. de 202441,3041,7940,3140,4239,99591.600
30 de jan. de 202440,9641,8440,9641,4040,96475.600
29 de jan. de 202441,5541,6041,1541,4541,01564.100
26 de jan. de 202441,6041,8641,2241,6041,15452.200
25 de jan. de 202440,0341,4540,0341,4240,98746.400
24 de jan. de 202440,1540,1539,2039,4038,98415.600
23 de jan. de 202439,8240,0639,3039,5939,17525.000
22 de jan. de 202439,7539,8839,2439,4239,00406.300
19 de jan. de 202439,3039,5338,7039,4839,06387.500
18 de jan. de 202438,8439,3338,6239,1938,77344.500
17 de jan. de 202438,2638,9238,2638,6938,28312.400
16 de jan. de 202438,2638,9837,9938,9838,56459.100
12 de jan. de 202439,9940,1038,5738,6138,20487.500
11 de jan. de 202439,7939,9639,1539,7539,32469.500
10 de jan. de 202439,4039,9439,2139,8239,39346.100
09 de jan. de 202439,2839,6239,2139,3938,97367.000
08 de jan. de 202439,6840,1539,4540,0539,62459.500
05 de jan. de 202438,7840,3538,5339,9839,55632.000
04 de jan. de 202439,0739,6738,9439,2138,79453.300
03 de jan. de 202439,6539,8638,9939,0338,61478.000
02 de jan. de 202440,2741,2640,0740,7940,35659.800
29 de dez. de 202339,3739,8338,9839,0938,67558.500
28 de dez. de 202339,6340,0439,4739,5339,11431.500
27 de dez. de 202340,2040,4139,6039,7439,31425.500
26 de dez. de 202340,2940,5039,9440,3139,88335.100
22 de dez. de 202340,4240,7339,9040,3739,94379.600
21 de dez. de 202340,0840,4139,5340,3339,90532.400
20 de dez. de 202339,9239,9738,8639,0638,64537.900
19 de dez. de 202340,4640,6440,0340,0839,65481.900
18 de dez. de 202339,9840,3239,2039,9939,56686.800
15 de dez. de 202341,0041,0039,7039,9939,561.517.600
14 de dez. de 202339,3441,4139,3040,9440,501.354.600
14 de dez. de 20230.45 Dividendo
13 de dez. de 202337,5438,6336,7738,5137,651.012.400
12 de dez. de 202338,9238,9237,9637,9937,14541.300
11 de dez. de 202338,7539,3438,7538,9838,11496.400
08 de dez. de 202337,9738,9137,9738,8137,95567.200
07 de dez. de 202337,1738,0137,1737,9937,14548.400
06 de dez. de 202336,6937,5336,4737,1536,32627.600
05 de dez. de 202337,2037,2036,0936,2835,47531.800
04 de dez. de 202337,7238,9237,2937,4136,58873.700
01 de dez. de 202335,7237,8435,4137,7936,95891.800
30 de nov. de 202336,1536,2935,5135,6434,851.065.000
29 de nov. de 202337,3737,3736,0336,0935,29895.300
28 de nov. de 202337,1837,2336,7636,9336,11811.700
27 de nov. de 202337,3137,6537,1937,2336,40653.300
24 de nov. de 202337,5537,9037,2537,4236,59363.800
22 de nov. de 202337,1637,8437,1637,6436,80383.700
21 de nov. de 202336,8837,1236,5736,9336,11425.600
20 de nov. de 202337,4037,5837,0937,2036,371.057.700
17 de nov. de 202337,0737,5336,3037,3836,55702.200
16 de nov. de 202337,7338,0737,0037,3136,48837.600
15 de nov. de 202337,0638,4636,6638,1837,331.072.800
14 de nov. de 202335,6636,9035,6636,9036,08874.600
13 de nov. de 202334,3934,5534,1234,2733,51514.500
10 de nov. de 202334,5234,7834,3134,7734,00547.800
09 de nov. de 202335,6135,6234,4334,4833,71690.000
08 de nov. de 202336,0036,4635,4635,4834,69645.800
07 de nov. de 202335,0236,0934,7636,0135,21866.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...