Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Travel + Leisure Co. (NY: TNL )

44.28 +0.58 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 47.36 48.01 46.08 46.45 1,712,596 -1.35(-2.83%)
Jul 29, 2021 47.95 48.92 47.13 47.81 2,674,474 -0.04(-0.08%)
Jul 28, 2021 50.29 51.09 46.51 47.84 2,348,400 -2.79(-5.51%)
Jul 27, 2021 50.43 50.90 49.88 50.63 714,531 -0.26(-0.51%)
Jul 26, 2021 50.91 51.26 50.33 50.89 957,130 +0.28(+0.55%)
Jul 23, 2021 51.21 51.74 50.13 50.61 483,577 -0.48(-0.93%)
Jul 22, 2021 51.52 51.75 50.69 51.09 346,044 -0.92(-1.78%)
Jul 21, 2021 50.43 52.24 50.34 52.01 775,387 +2.34(+4.71%)
Jul 20, 2021 47.53 50.09 47.29 49.67 1,240,997 +2.16(+4.55%)
Jul 19, 2021 47.59 48.66 46.52 47.51 930,172 -1.55(-3.16%)
Jul 16, 2021 51.13 51.24 48.98 49.06 382,273 -1.59(-3.13%)
Jul 15, 2021 50.43 51.13 50.07 50.65 666,514 -0.26(-0.51%)
Jul 14, 2021 51.17 51.97 50.56 50.91 632,242 -0.01(-0.02%)
Jul 13, 2021 51.97 52.06 50.84 50.92 594,347 -1.58(-3.01%)
Jul 12, 2021 51.98 52.71 51.68 52.50 460,425 -0.16(-0.31%)
Jul 09, 2021 51.35 52.84 51.35 52.66 520,487 +1.85(+3.64%)
Jul 08, 2021 50.14 51.49 48.95 50.81 619,937 -0.41(-0.81%)
Jul 07, 2021 51.67 52.53 50.69 51.22 437,498 -1.04(-1.99%)
Jul 06, 2021 53.82 54.19 51.89 52.26 621,959 -1.73(-3.21%)
Jul 02, 2021 54.51 54.79 53.88 53.99 437,948 -0.26(-0.48%)
Jul 01, 2021 53.97 54.51 53.85 54.25 517,443 +0.94(+1.77%)
Jun 30, 2021 52.54 53.68 52.54 53.31 602,660 +0.66(+1.26%)
Jun 29, 2021 52.78 53.42 52.13 52.65 515,846 +0.01(+0.02%)
Jun 28, 2021 53.97 54.00 52.01 52.64 765,273 -1.44(-2.67%)
Jun 25, 2021 54.36 54.69 53.80 54.08 1,933,320 -0.27(-0.50%)
Jun 24, 2021 55.07 55.07 53.63 54.35 364,399 -0.07(-0.13%)
Jun 23, 2021 53.52 54.84 53.52 54.43 862,285 +0.83(+1.54%)
Jun 22, 2021 54.12 54.12 52.87 53.60 1,042,921 -0.38(-0.70%)
Jun 21, 2021 52.43 54.10 52.15 53.98 771,543 +1.96(+3.78%)
Jun 18, 2021 53.56 53.88 51.72 52.01 1,197,575 -1.84(-3.41%)
Jun 17, 2021 55.38 55.77 53.09 53.85 747,882 -1.80(-3.24%)
Jun 16, 2021 55.86 56.45 55.39 55.65 643,989 -0.54(-0.96%)
Jun 15, 2021 55.97 56.64 55.69 56.19 566,597 +0.20(+0.35%)
Jun 14, 2021 57.19 57.51 55.69 55.99 510,038 -1.08(-1.89%)
Jun 11, 2021 56.28 57.15 56.28 57.07 345,476 +0.68(+1.20%)
Jun 10, 2021 56.87 56.95 55.94 56.39 301,312 -0.13(-0.24%)
Jun 09, 2021 57.58 57.62 56.49 56.53 443,902 -1.18(-2.04%)
Jun 08, 2021 57.53 57.95 57.17 57.70 497,383 +0.20(+0.34%)
Jun 07, 2021 57.89 58.12 57.26 57.51 447,721 +0.16(+0.28%)
Jun 04, 2021 57.61 58.33 57.23 57.35 503,800 +0.18(+0.31%)
Jun 03, 2021 57.01 57.95 56.45 57.17 618,523 -0.50(-0.87%)
Jun 02, 2021 59.11 59.21 57.00 57.67 702,565 -0.96(-1.64%)
Jun 01, 2021 58.27 59.03 57.80 58.63 517,926 +0.48(+0.83%)
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%)
Mar 01, 2021 54.90 55.06 52.44 52.85 1,259,308 -0.83(-1.54%)
Feb 26, 2021 52.48 54.45 51.83 53.68 1,074,889 +2.06(+3.99%)
Feb 25, 2021 52.41 53.28 50.92 51.62 749,903 -0.78(-1.49%)
Feb 24, 2021 52.08 53.25 51.50 52.40 1,550,133 +0.75(+1.44%)
Feb 23, 2021 49.38 51.92 48.65 51.65 1,348,043 +2.38(+4.83%)
Feb 22, 2021 48.86 51.33 48.55 49.27 1,610,282 +0.20(+0.40%)
Feb 19, 2021 47.45 49.41 47.27 49.08 849,509 +1.87(+3.95%)
Feb 18, 2021 47.03 47.59 46.01 47.21 655,006 -0.61(-1.28%)
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.