XNYS
Datos históricos de Travel + Leisure Co.
Travel + Leisure Co. · TNL
$62.62
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:03:10 UTC
- Variación en el periodo
- +5.39%
- Máximo
- US$81.00
- 18 de febrero de 2026
- Mínimo
- US$58.33
- 14 de octubre de 2025
- Volumen medio diario
- 0.72 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 62.55 | 62.87 | 62.17 | 62.62 | +0.02% | 571,678.239 |
| 8 oct 2026 | 61.98 | 63.41 | 61.98 | 62.61 | −0.46% | 673,138.741 |
| 7 oct 2026 | 62.14 | 63.06 | 61.93 | 62.90 | +0.13% | 749,935.159 |
| 6 oct 2026 | 62.40 | 63.29 | 62.07 | 62.82 | +1.78% | 641,039.138 |
| 5 oct 2026 | 63.01 | 63.21 | 61.65 | 61.72 | −1.91% | 800,971.615 |
| 2 oct 2026 | 63.67 | 63.90 | 62.55 | 62.92 | −0.06% | 555,001.232 |
| 1 oct 2026 | 61.71 | 63.04 | 60.98 | 62.96 | +1.76% | 832,109.635 |
| 30 sep 2026 | 64.08 | 64.08 | 61.82 | 61.87 | −3.30% | 744,227.984 |
| 29 sep 2026 | 64.40 | 64.98 | 63.51 | 63.98 | +0.17% | 588,483.656 |
| 28 sep 2026 | 63.16 | 64.38 | 62.83 | 63.87 | +0.33% | 708,058.287 |
| 25 sep 2026 | 63.08 | 64.09 | 62.50 | 63.66 | +1.32% | 506,365.741 |
| 24 sep 2026 | 62.47 | 63.83 | 61.88 | 62.83 | −0.41% | 801,498.147 |
| 23 sep 2026 | 63.23 | 63.51 | 62.13 | 63.09 | +0.35% | 599,601.518 |
| 22 sep 2026 | 65.40 | 65.40 | 62.19 | 62.87 | −0.27% | 985,264.834 |
| 21 sep 2026 | 63.84 | 63.88 | 62.88 | 63.04 | −0.17% | 580,663.78 |
| 18 sep 2026 | 63.72 | 63.78 | 62.78 | 63.15 | −0.93% | 1.46 M |
| 17 sep 2026 | 65.53 | 65.53 | 63.73 | 63.74 | −1.06% | 527,570.315 |
| 16 sep 2026 | 65.21 | 65.93 | 63.51 | 64.42 | −1.50% | 796,420.8 |
| 15 sep 2026 | 66.95 | 66.95 | 64.90 | 65.40 | −1.19% | 744,192.007 |
| 14 sep 2026 | 66.18 | 66.46 | 65.01 | 66.19 | −0.82% | 928,603.116 |
| 11 sep 2026 | 66.58 | 67.01 | 65.95 | 66.74 | +2.11% | 718,218.008 |
| 10 sep 2026 | 64.60 | 65.84 | 64.40 | 65.36 | +1.02% | 905,337.055 |
| 9 sep 2026 | 64.67 | 64.95 | 64.07 | 64.70 | −0.17% | 670,537.393 |
| 8 sep 2026 | 65.89 | 66.13 | 64.77 | 64.81 | −2.29% | 576,338.677 |
| 4 sep 2026 | 65.70 | 66.95 | 65.70 | 66.33 | −0.11% | 491,612.271 |
| 3 sep 2026 | 67.39 | 67.39 | 65.84 | 66.40 | −1.22% | 711,022.676 |
| 2 sep 2026 | 67.18 | 68.62 | 66.84 | 67.22 | +1.60% | 509,235.8 |
| 1 sep 2026 | 68.21 | 68.21 | 65.81 | 66.16 | −3.78% | 678,864.319 |
| 31 ago 2026 | 70.59 | 70.59 | 68.57 | 68.76 | −3.44% | 696,187.89 |
| 28 ago 2026 | 72.32 | 72.66 | 71.20 | 71.21 | −0.67% | 353,460.472 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.