Skip to main content

Travel + Leisure Co. (NY: TNL )

43.70 -0.80 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 59.37 59.44 57.38 58.26 428,703 -0.83(-1.41%)
May 27, 2021 58.65 59.20 58.44 59.10 621,370 +0.94(+1.61%)
May 26, 2021 57.57 58.42 57.57 58.16 425,924 +0.71(+1.23%)
May 25, 2021 58.44 59.53 57.27 57.45 715,128 -0.99(-1.70%)
May 24, 2021 58.09 58.65 57.46 58.44 328,659 +0.95(+1.65%)
May 21, 2021 58.52 58.80 57.42 57.49 302,014 -0.47(-0.82%)
May 20, 2021 57.44 58.71 56.51 57.97 786,188 +0.52(+0.90%)
May 19, 2021 56.43 57.49 55.56 57.45 722,658 -0.05(-0.09%)
May 18, 2021 58.63 59.21 57.47 57.50 330,806 -1.06(-1.80%)
May 17, 2021 59.11 59.11 57.24 58.56 434,976 -0.58(-0.98%)
May 14, 2021 57.05 59.36 56.96 59.14 760,258 +2.61(+4.62%)
May 13, 2021 54.68 57.07 54.55 56.53 546,958 +2.03(+3.73%)
May 12, 2021 56.30 56.92 54.36 54.50 671,784 -2.07(-3.67%)
May 11, 2021 55.85 57.05 55.62 56.57 395,070 -0.36(-0.63%)
May 10, 2021 58.74 58.85 56.90 56.93 343,838 -1.76(-3.00%)
May 07, 2021 56.33 58.72 55.88 58.69 606,676 +2.19(+3.88%)
May 06, 2021 56.81 56.81 55.19 56.50 440,876 -0.54(-0.94%)
May 05, 2021 57.11 57.41 56.69 57.04 403,340 +0.17(+0.30%)
May 04, 2021 57.07 57.48 55.89 56.87 612,349 -0.89(-1.53%)
May 03, 2021 58.00 58.67 57.58 57.75 434,018 +0.04(+0.08%)
Apr 30, 2021 57.49 58.71 57.46 57.71 756,902 -0.30(-0.52%)
Apr 29, 2021 60.19 60.21 57.48 58.01 687,903 -0.76(-1.29%)
Apr 28, 2021 60.81 61.05 57.92 58.77 705,896 +0.12(+0.20%)
Apr 27, 2021 57.27 59.00 57.25 58.66 650,951 +1.25(+2.18%)
Apr 26, 2021 58.13 58.44 57.30 57.41 423,134 -0.14(-0.25%)
Apr 23, 2021 56.97 57.89 56.48 57.55 480,486 +0.63(+1.10%)
Apr 22, 2021 56.13 57.99 55.58 56.92 592,628 +0.60(+1.06%)
Apr 21, 2021 54.62 56.46 53.70 56.32 632,680 +1.75(+3.21%)
Apr 20, 2021 55.06 55.46 53.41 54.57 584,487 -0.91(-1.64%)
Apr 19, 2021 56.57 57.08 55.17 55.48 847,913 -1.61(-2.82%)
Apr 16, 2021 57.61 58.19 56.98 57.09 502,290 +0.13(+0.24%)
Apr 15, 2021 57.70 58.02 56.58 56.96 614,828 -0.08(-0.14%)
Apr 14, 2021 57.34 58.35 56.81 57.04 695,222 -0.21(-0.36%)
Apr 13, 2021 57.45 57.74 56.22 57.24 481,816 -0.34(-0.59%)
Apr 12, 2021 56.92 57.76 56.25 57.58 364,959 +0.26(+0.45%)
Apr 09, 2021 57.41 57.53 56.69 57.32 294,643 -0.30(-0.53%)
Apr 08, 2021 57.80 58.01 56.25 57.63 669,945 -0.11(-0.19%)
Apr 07, 2021 57.26 58.42 57.10 57.74 654,003 +0.55(+0.97%)
Apr 06, 2021 57.46 58.58 57.01 57.18 616,056 +0.18(+0.31%)
Apr 05, 2021 57.42 57.81 56.65 57.00 487,029 +1.11(+1.98%)
Apr 01, 2021 55.07 56.38 54.96 55.89 475,566 +1.20(+2.19%)
Mar 31, 2021 56.26 56.42 54.70 54.70 1,828,961 -1.05(-1.88%)
Mar 30, 2021 54.09 55.98 54.09 55.74 1,452,283 +1.23(+2.25%)
Mar 29, 2021 55.83 56.34 54.16 54.52 676,536 -1.62(-2.88%)
Mar 26, 2021 55.02 56.30 54.36 56.14 941,627 +1.32(+2.41%)
Mar 25, 2021 52.10 55.14 51.68 54.81 936,051 +2.03(+3.85%)
Mar 24, 2021 54.35 55.65 52.56 52.78 908,229 -0.86(-1.60%)
Mar 23, 2021 55.68 55.89 53.15 53.64 859,901 -2.75(-4.88%)
Mar 22, 2021 57.63 57.80 55.71 56.39 610,683 -1.19(-2.07%)
Mar 19, 2021 57.77 58.09 55.85 57.58 1,463,039 -0.02(-0.03%)
Mar 18, 2021 58.38 58.61 57.24 57.60 980,008 -0.63(-1.08%)
Mar 17, 2021 56.05 58.25 56.05 58.23 778,581 +1.70(+3.01%)
Mar 16, 2021 58.06 58.06 56.19 56.53 511,792 -1.48(-2.56%)
Mar 15, 2021 56.26 58.25 55.58 58.01 643,786 +2.57(+4.63%)
Mar 12, 2021 56.31 56.79 55.20 55.45 639,940 -0.14(-0.26%)
Mar 11, 2021 56.20 56.47 55.35 55.59 607,931 -0.16(-0.29%)
Mar 10, 2021 55.01 55.87 54.25 55.75 759,228 +1.40(+2.57%)
Mar 09, 2021 55.47 55.48 53.12 54.35 1,003,274 -0.77(-1.40%)
Mar 08, 2021 54.60 56.95 54.42 55.13 969,426 +1.17(+2.16%)
Mar 05, 2021 52.51 54.09 50.74 53.96 674,151 +2.37(+4.59%)
Mar 04, 2021 52.96 52.96 49.42 51.59 638,158 -0.92(-1.75%)
Mar 03, 2021 52.82 54.17 52.26 52.51 924,844 +0.04(+0.08%)
Mar 02, 2021 53.10 53.52 52.07 52.47 907,342 -0.49(-0.92%)
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.