Skip to main content

Travel + Leisure Co. (NY: TNL )

44.44 +0.16 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 40.84 41.33 39.86 39.97 598,267 -0.97(-2.37%)
Jan 30, 2024 40.50 41.38 40.50 40.94 480,946 -0.05(-0.12%)
Jan 29, 2024 41.09 41.14 40.69 40.99 570,412 -0.15(-0.36%)
Jan 26, 2024 41.14 41.39 40.76 41.14 457,254 +0.18(+0.43%)
Jan 25, 2024 39.59 40.99 39.59 40.96 754,823 +2.00(+5.13%)
Jan 24, 2024 39.70 39.70 38.76 38.96 420,314 -0.19(-0.48%)
Jan 23, 2024 39.38 39.61 38.86 39.15 530,897 +0.17(+0.43%)
Jan 22, 2024 39.31 39.44 38.80 38.98 410,838 -0.06(-0.15%)
Jan 19, 2024 38.86 39.09 38.27 39.04 391,861 +0.29(+0.74%)
Jan 18, 2024 38.41 38.89 38.19 38.75 348,368 +0.49(+1.29%)
Jan 17, 2024 37.83 38.49 37.83 38.26 315,880 -0.29(-0.74%)
Jan 16, 2024 37.83 38.55 37.57 38.55 464,288 +0.37(+0.96%)
Jan 12, 2024 39.55 39.65 38.14 38.18 492,950 -1.13(-2.87%)
Jan 11, 2024 39.35 39.52 38.72 39.31 474,789 -0.07(-0.18%)
Jan 10, 2024 38.96 39.50 38.77 39.38 349,968 +0.43(+1.09%)
Jan 09, 2024 38.84 39.17 38.77 38.95 371,084 -0.65(-1.65%)
Jan 08, 2024 39.24 39.70 39.01 39.60 464,614 +0.07(+0.18%)
Jan 05, 2024 38.35 39.90 38.10 39.54 639,066 +0.76(+1.96%)
Jan 04, 2024 38.64 39.23 38.51 38.77 458,383 +0.18(+0.46%)
Jan 03, 2024 39.21 39.42 38.56 38.60 483,417 -1.74(-4.31%)
Jan 02, 2024 39.82 40.80 39.62 40.34 667,162 +1.68(+4.35%)
Dec 29, 2023 38.93 39.38 38.55 38.66 564,755 -0.44(-1.11%)
Dec 28, 2023 39.19 39.60 39.04 39.09 436,301 -0.21(-0.53%)
Dec 27, 2023 39.75 39.96 39.16 39.30 430,304 -0.56(-1.41%)
Dec 26, 2023 39.84 40.05 39.50 39.86 338,875 -0.06(-0.15%)
Dec 22, 2023 39.97 40.28 39.46 39.92 383,844 +0.04(+0.10%)
Dec 21, 2023 39.63 39.96 39.09 39.88 538,383 +1.26(+3.25%)
Dec 20, 2023 39.48 39.53 38.43 38.63 543,942 -1.01(-2.54%)
Dec 19, 2023 40.01 40.19 39.59 39.63 487,329 +0.09(+0.23%)
Dec 18, 2023 39.54 39.87 38.76 39.55 694,545 +0.00(+0.00%)
Dec 15, 2023 40.54 40.54 39.26 39.55 1,534,666 -0.94(-2.32%)
Dec 14, 2023 38.90 40.95 38.86 40.49 1,369,822 +2.85(+7.57%)
Dec 13, 2023 36.69 37.75 35.94 37.64 1,031,903 +0.51(+1.37%)
Dec 12, 2023 38.04 38.04 37.10 37.13 553,845 -0.97(-2.54%)
Dec 11, 2023 37.87 38.45 37.87 38.10 507,880 +0.17(+0.44%)
Dec 08, 2023 37.11 38.03 37.11 37.93 580,335 +0.80(+2.16%)
Dec 07, 2023 36.33 37.14 36.33 37.13 561,153 +0.82(+2.26%)
Dec 06, 2023 35.86 36.68 35.64 36.31 642,184 +0.85(+2.40%)
Dec 05, 2023 36.36 36.36 35.27 35.46 544,131 -1.10(-3.02%)
Dec 04, 2023 36.87 38.04 36.45 36.56 894,027 -0.37(-1.01%)
Dec 01, 2023 34.91 36.98 34.61 36.93 912,554 +2.10(+6.03%)
Nov 30, 2023 35.33 35.47 34.70 34.83 1,089,719 -0.44(-1.25%)
Nov 29, 2023 36.52 36.52 35.21 35.27 916,030 -0.82(-2.27%)
Nov 28, 2023 36.34 36.39 35.93 36.09 830,533 -0.29(-0.81%)
Nov 27, 2023 36.46 36.80 36.35 36.39 668,469 -0.19(-0.51%)
Nov 24, 2023 36.70 37.04 36.41 36.57 372,264 -0.21(-0.58%)
Nov 22, 2023 36.32 36.98 36.32 36.79 392,625 +0.69(+1.92%)
Nov 21, 2023 36.04 36.28 35.74 36.09 435,478 -0.26(-0.73%)
Nov 20, 2023 36.55 36.73 36.25 36.36 1,082,227 -0.18(-0.48%)
Nov 17, 2023 36.23 36.68 35.48 36.53 718,496 +0.07(+0.19%)
Nov 16, 2023 36.87 37.21 36.16 36.46 856,992 -0.85(-2.28%)
Nov 15, 2023 36.22 37.59 35.83 37.31 1,097,728 +1.25(+3.47%)
Nov 14, 2023 34.85 36.06 34.85 36.06 894,916 +2.57(+7.67%)
Nov 13, 2023 33.61 33.77 33.35 33.49 526,472 -0.49(-1.44%)
Nov 10, 2023 33.74 33.99 33.53 33.98 560,487 +0.28(+0.84%)
Nov 09, 2023 34.80 34.81 33.65 33.70 705,995 -0.98(-2.82%)
Nov 08, 2023 35.18 35.63 34.66 34.68 660,738 -0.52(-1.47%)
Nov 07, 2023 34.23 35.27 33.97 35.19 886,331 +0.99(+2.89%)
Nov 06, 2023 34.75 34.94 33.88 34.21 983,827 -0.44(-1.27%)
Nov 03, 2023 33.41 34.86 33.36 34.65 1,087,345 +1.83(+5.57%)
Nov 02, 2023 33.14 33.44 32.00 32.82 1,114,433 +0.02(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.