Travel + Leisure Co. (NY: TNL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	46.96	47.03	46.00	46.09	577,176	-0.74(-1.58%)
Jul 30, 2024	46.55	47.13	46.18	46.83	477,048	+0.59(+1.28%)
Jul 29, 2024	45.86	46.45	45.33	46.24	524,195	+0.38(+0.83%)
Jul 26, 2024	45.92	46.08	45.07	45.86	767,736	+0.60(+1.33%)
Jul 25, 2024	44.46	46.13	44.46	45.26	1,105,962	+0.73(+1.64%)
Jul 24, 2024	48.17	48.16	44.20	44.53	1,217,078	-4.85(-9.82%)
Jul 23, 2024	48.50	49.45	48.47	49.38	655,425	+0.54(+1.11%)
Jul 22, 2024	48.48	49.10	47.98	48.84	642,848	+0.34(+0.70%)
Jul 19, 2024	48.24	48.63	47.75	48.50	479,862	+0.44(+0.92%)
Jul 18, 2024	48.88	49.85	47.78	48.06	645,886	-1.09(-2.22%)
Jul 17, 2024	49.13	49.83	48.98	49.15	743,592	-0.72(-1.44%)
Jul 16, 2024	47.65	49.91	47.56	49.87	816,512	+2.63(+5.57%)
Jul 15, 2024	47.44	47.79	47.18	47.24	543,886	+0.11(+0.23%)
Jul 12, 2024	47.09	47.74	46.98	47.13	570,631	+0.44(+0.94%)
Jul 11, 2024	45.43	46.83	45.12	46.69	566,901	+1.66(+3.69%)
Jul 10, 2024	43.63	45.04	43.60	45.03	530,195	+1.72(+3.97%)
Jul 09, 2024	43.08	43.63	42.90	43.31	613,168	-0.01(-0.02%)
Jul 08, 2024	43.40	43.86	43.31	43.32	501,749	+0.22(+0.51%)
Jul 05, 2024	43.20	43.36	42.69	43.10	1,058,188	-0.30(-0.69%)
Jul 03, 2024	43.90	43.99	43.30	43.40	587,166	-0.25(-0.57%)
Jul 02, 2024	43.28	43.73	42.93	43.65	467,790	+0.47(+1.09%)
Jul 01, 2024	45.06	45.14	42.87	43.18	512,983	-1.80(-4.00%)
Jun 28, 2024	43.89	45.16	43.89	44.98	1,376,074	+1.12(+2.55%)
Jun 27, 2024	44.23	44.27	43.52	43.86	476,046	-0.17(-0.39%)
Jun 26, 2024	44.29	44.39	43.57	44.03	474,594	-0.60(-1.34%)
Jun 25, 2024	44.79	45.01	44.30	44.63	423,223	-0.19(-0.42%)
Jun 24, 2024	44.28	45.06	44.28	44.82	450,028	+0.67(+1.52%)
Jun 21, 2024	44.09	44.23	43.85	44.15	953,684	+0.13(+0.30%)
Jun 20, 2024	44.25	44.69	43.90	44.02	480,054	-0.42(-0.95%)
Jun 18, 2024	44.39	44.88	44.14	44.44	590,665	+0.16(+0.36%)
Jun 17, 2024	43.63	44.29	43.44	44.28	678,762	+0.58(+1.33%)
Jun 14, 2024	43.87	43.98	43.32	43.70	452,203	-0.80(-1.80%)
Jun 13, 2024	45.01	45.16	44.20	44.50	573,559	-0.72(-1.60%)
Jun 12, 2024	44.26	45.37	44.26	45.22	608,765	+1.82(+4.19%)
Jun 11, 2024	43.55	43.84	43.26	43.40	419,366	-0.57(-1.30%)
Jun 10, 2024	43.04	44.10	43.04	43.98	793,897	+0.47(+1.09%)
Jun 07, 2024	42.87	43.76	42.57	43.50	571,982	+0.12(+0.27%)
Jun 06, 2024	43.10	43.75	42.98	43.38	457,436	+0.17(+0.39%)
Jun 05, 2024	43.15	43.49	42.81	43.21	503,494	+0.27(+0.62%)
Jun 04, 2024	42.57	43.78	42.57	42.95	473,859	-0.05(-0.12%)

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.