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 59.26 59.32 57.27 58.15 429,538 -0.83(-1.41%)
May 27, 2021 58.53 59.09 58.33 58.98 622,580 +0.94(+1.61%)
May 26, 2021 57.45 58.31 57.45 58.04 426,753 +0.71(+1.23%)
May 25, 2021 58.33 59.41 57.16 57.34 716,520 -0.99(-1.70%)
May 24, 2021 57.97 58.54 57.35 58.33 329,299 +0.95(+1.65%)
May 21, 2021 58.41 58.69 57.31 57.38 302,602 -0.47(-0.82%)
May 20, 2021 57.33 58.60 56.40 57.86 787,718 +0.52(+0.90%)
May 19, 2021 56.32 57.38 55.46 57.34 724,065 -0.05(-0.09%)
May 18, 2021 58.52 59.10 57.36 57.39 331,450 -1.05(-1.80%)
May 17, 2021 59.00 59.00 57.12 58.45 435,823 -0.58(-0.98%)
May 14, 2021 56.94 59.25 56.85 59.03 761,738 +2.61(+4.62%)
May 13, 2021 54.57 56.96 54.45 56.42 548,023 +2.03(+3.72%)
May 12, 2021 56.19 56.81 54.26 54.39 673,092 -2.07(-3.67%)
May 11, 2021 55.74 56.94 55.51 56.46 395,840 -0.36(-0.63%)
May 10, 2021 58.62 58.73 56.79 56.82 344,508 -1.76(-3.00%)
May 07, 2021 56.22 58.61 55.78 58.58 607,857 +2.19(+3.88%)
May 06, 2021 56.70 56.70 55.08 56.39 441,734 -0.54(-0.94%)
May 05, 2021 57.00 57.30 56.58 56.93 404,125 +0.17(+0.30%)
May 04, 2021 56.95 57.37 55.79 56.76 613,542 -0.88(-1.53%)
May 03, 2021 57.88 58.55 57.46 57.64 434,863 +0.04(+0.08%)
Apr 30, 2021 57.37 58.60 57.35 57.60 758,376 -0.30(-0.52%)
Apr 29, 2021 60.07 60.10 57.37 57.90 689,243 -0.76(-1.29%)
Apr 28, 2021 60.69 60.93 57.81 58.66 707,270 +0.12(+0.20%)
Apr 27, 2021 57.16 58.88 57.14 58.54 652,219 +1.25(+2.18%)
Apr 26, 2021 58.02 58.33 57.19 57.29 423,958 -0.14(-0.25%)
Apr 23, 2021 56.86 57.78 56.37 57.44 481,421 +0.62(+1.10%)
Apr 22, 2021 56.02 57.87 55.47 56.81 593,782 +0.60(+1.06%)
Apr 21, 2021 54.52 56.35 53.60 56.21 633,912 +1.75(+3.21%)
Apr 20, 2021 54.96 55.36 53.31 54.46 585,625 -0.91(-1.64%)
Apr 19, 2021 56.46 56.97 55.06 55.37 849,564 -1.61(-2.82%)
Apr 16, 2021 57.50 58.08 56.87 56.98 503,268 +0.13(+0.24%)
Apr 15, 2021 57.59 57.91 56.47 56.85 616,025 -0.08(-0.14%)
Apr 14, 2021 57.23 58.24 56.70 56.93 696,575 -0.21(-0.36%)
Apr 13, 2021 57.34 57.62 56.11 57.13 482,754 -0.34(-0.59%)
Apr 12, 2021 56.81 57.65 56.14 57.47 365,669 +0.26(+0.45%)
Apr 09, 2021 57.30 57.42 56.58 57.21 295,216 -0.30(-0.53%)
Apr 08, 2021 57.69 57.90 56.14 57.52 671,249 -0.11(-0.19%)
Apr 07, 2021 57.15 58.30 56.99 57.62 655,276 +0.55(+0.97%)
Apr 06, 2021 57.35 58.46 56.90 57.07 617,256 +0.18(+0.31%)
Apr 05, 2021 57.31 57.70 56.54 56.89 487,978 +1.11(+1.98%)
Apr 01, 2021 54.96 56.27 54.86 55.79 476,492 +1.20(+2.19%)
Mar 31, 2021 56.15 56.31 54.59 54.59 1,832,522 -1.04(-1.88%)
Mar 30, 2021 53.98 55.87 53.98 55.63 1,455,111 +1.22(+2.25%)
Mar 29, 2021 55.72 56.23 54.05 54.41 677,853 -1.62(-2.88%)
Mar 26, 2021 54.91 56.19 54.26 56.03 943,460 +1.32(+2.41%)
Mar 25, 2021 52.00 55.04 51.58 54.71 937,873 +2.03(+3.85%)
Mar 24, 2021 54.24 55.54 52.46 52.68 909,997 -0.86(-1.60%)
Mar 23, 2021 55.57 55.79 53.05 53.54 861,575 -2.75(-4.88%)
Mar 22, 2021 57.52 57.69 55.60 56.29 611,872 -1.19(-2.07%)
Mar 19, 2021 57.66 57.98 55.74 57.47 1,465,888 -0.02(-0.03%)
Mar 18, 2021 58.27 58.49 57.12 57.49 981,916 -0.62(-1.08%)
Mar 17, 2021 55.95 58.13 55.95 58.11 780,096 +1.70(+3.01%)
Mar 16, 2021 57.95 57.95 56.08 56.42 512,788 -1.48(-2.56%)
Mar 15, 2021 56.15 58.13 55.47 57.90 645,040 +2.56(+4.63%)
Mar 12, 2021 56.20 56.68 55.09 55.34 641,185 -0.14(-0.26%)
Mar 11, 2021 56.09 56.36 55.24 55.48 609,114 -0.16(-0.29%)
Mar 10, 2021 54.90 55.77 54.15 55.64 760,706 +1.39(+2.57%)
Mar 09, 2021 55.37 55.38 53.02 54.25 1,005,228 -0.77(-1.40%)
Mar 08, 2021 54.50 56.84 54.32 55.02 971,314 +1.16(+2.16%)
Mar 05, 2021 52.41 53.98 50.64 53.86 675,464 +2.36(+4.59%)
Mar 04, 2021 52.85 52.85 49.33 51.49 639,401 -0.91(-1.75%)
Mar 03, 2021 52.72 54.06 52.16 52.41 926,644 +0.04(+0.08%)
Mar 02, 2021 52.99 53.42 51.97 52.36 909,108 -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.