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 (%)
Mar 28, 2024 47.90 48.48 47.79 48.42 869,022 +0.54(+1.14%)
Mar 27, 2024 47.24 47.97 47.16 47.87 556,044 +0.97(+2.07%)
Mar 26, 2024 47.16 47.57 46.87 46.90 642,217 -0.35(-0.73%)
Mar 25, 2024 47.05 47.55 46.93 47.25 631,988 +0.41(+0.87%)
Mar 22, 2024 46.53 47.04 46.27 46.84 583,137 +0.35(+0.74%)
Mar 21, 2024 46.88 47.15 46.10 46.50 797,568 +0.00(+0.00%)
Mar 20, 2024 45.59 46.76 45.16 46.50 912,941 +0.35(+0.75%)
Mar 19, 2024 44.96 46.21 44.96 46.15 886,461 +0.88(+1.94%)
Mar 18, 2024 45.15 45.81 44.87 45.27 762,496 +0.30(+0.66%)
Mar 15, 2024 44.23 45.40 44.23 44.97 998,403 +0.72(+1.63%)
Mar 14, 2024 44.99 44.99 44.08 44.25 550,299 -0.54(-1.21%)
Mar 13, 2024 44.62 45.47 44.62 44.80 433,039 +0.11(+0.24%)
Mar 12, 2024 44.82 44.93 44.58 44.69 443,401 -0.16(-0.35%)
Mar 11, 2024 44.42 45.12 44.38 44.85 312,698 +0.11(+0.24%)
Mar 08, 2024 44.61 44.89 44.39 44.74 375,188 +0.38(+0.85%)
Mar 07, 2024 45.14 45.36 44.25 44.36 310,162 -0.66(-1.47%)
Mar 06, 2024 45.21 45.54 44.93 45.02 318,994 +0.39(+0.86%)
Mar 05, 2024 44.18 44.90 44.13 44.64 345,750 +0.29(+0.65%)
Mar 04, 2024 44.54 44.93 44.29 44.35 431,838 -0.14(-0.31%)
Mar 01, 2024 44.34 45.05 43.81 44.49 388,371 +0.30(+0.67%)
Feb 29, 2024 44.95 44.95 43.67 44.19 591,971 -0.51(-1.15%)
Feb 28, 2024 44.13 45.18 43.94 44.71 583,104 +0.34(+0.76%)
Feb 27, 2024 44.64 44.97 44.24 44.37 421,006 +0.19(+0.43%)
Feb 26, 2024 44.68 44.85 44.03 44.18 432,848 -0.44(-0.98%)
Feb 23, 2024 44.99 45.28 44.41 44.62 696,615 -0.60(-1.33%)
Feb 22, 2024 43.60 45.74 43.60 45.22 1,242,270 +2.07(+4.79%)
Feb 21, 2024 41.19 43.59 40.63 43.16 980,803 +2.26(+5.54%)
Feb 20, 2024 40.53 41.11 40.43 40.89 608,991 +0.05(+0.12%)
Feb 16, 2024 40.70 41.23 40.33 40.84 593,727 -0.21(-0.51%)
Feb 15, 2024 40.38 41.41 40.38 41.05 567,300 +0.88(+2.19%)
Feb 14, 2024 40.40 40.40 39.44 40.17 482,032 +0.37(+0.92%)
Feb 13, 2024 40.68 40.68 39.34 39.80 487,000 -1.90(-4.55%)
Feb 12, 2024 40.54 41.85 40.54 41.70 465,321 +1.17(+2.88%)
Feb 09, 2024 39.84 40.54 39.39 40.53 506,623 +0.61(+1.54%)
Feb 08, 2024 39.55 40.13 39.41 39.92 327,955 +0.48(+1.23%)
Feb 07, 2024 40.18 40.18 39.41 39.44 405,107 -0.73(-1.82%)
Feb 06, 2024 39.53 40.37 39.29 40.17 418,976 +0.62(+1.58%)
Feb 05, 2024 39.77 39.86 39.22 39.55 363,299 -0.71(-1.77%)
Feb 02, 2024 40.08 40.61 39.52 40.26 284,403 -0.32(-0.78%)
Feb 01, 2024 40.19 40.62 39.43 40.57 378,886 +0.60(+1.51%)
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%)
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.