Travel + Leisure Co. (NY: TNL )

58.00 -2.05 (-3.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 59.73 60.08 57.67 58.00 1,073,952 -2.05(-3.41%)
Jun 17, 2021 61.76 62.19 59.20 60.05 670,680 -2.01(-3.24%)
Jun 16, 2021 62.29 62.95 61.77 62.06 577,512 -0.60(-0.96%)
Jun 15, 2021 62.41 63.16 62.10 62.66 508,109 +0.22(+0.35%)
Jun 14, 2021 63.77 64.14 62.10 62.44 457,388 -1.50(-2.35%)
Jun 11, 2021 63.05 64.03 63.05 63.94 308,360 +0.76(+1.20%)
Jun 10, 2021 63.71 63.80 62.67 63.18 268,941 -0.15(-0.24%)
Jun 09, 2021 64.51 64.56 63.29 63.33 396,212 -1.32(-2.04%)
Jun 08, 2021 64.46 64.93 64.05 64.65 443,947 +0.22(+0.34%)
Jun 07, 2021 64.86 65.12 64.15 64.43 399,620 +0.18(+0.28%)
Jun 04, 2021 64.54 65.35 64.12 64.25 449,675 +0.20(+0.31%)
Jun 03, 2021 63.87 64.93 63.25 64.05 552,072 -0.56(-0.87%)
Jun 02, 2021 66.22 66.34 63.86 64.61 627,085 -1.08(-1.64%)
Jun 01, 2021 65.28 66.14 64.76 65.69 462,283 +0.54(+0.83%)
May 28, 2021 66.39 66.46 64.16 65.15 383,391 -0.93(-1.41%)
May 27, 2021 65.58 66.20 65.35 66.08 555,693 +1.05(+1.61%)
May 26, 2021 64.37 65.33 64.37 65.03 380,905 +0.79(+1.23%)
May 25, 2021 65.35 66.56 64.04 64.24 639,541 -1.11(-1.70%)
May 24, 2021 64.95 65.59 64.25 65.35 293,921 +1.06(+1.65%)
May 21, 2021 65.44 65.75 64.21 64.29 270,092 -0.53(-0.82%)
May 20, 2021 64.23 65.65 63.19 64.82 703,090 +0.58(+0.90%)
May 19, 2021 63.10 64.29 62.13 64.24 646,275 -0.06(-0.09%)
May 18, 2021 65.56 66.21 64.26 64.30 295,841 -1.18(-1.80%)
May 17, 2021 66.10 66.10 64.00 65.48 389,001 -0.65(-0.98%)
May 14, 2021 63.79 66.38 63.70 66.13 679,901 +2.92(+4.62%)
May 13, 2021 61.14 63.82 61.00 63.21 489,146 +2.27(+3.72%)
May 12, 2021 62.95 63.65 60.79 60.94 600,779 -2.32(-3.67%)
May 11, 2021 62.45 63.79 62.19 63.26 353,313 -0.40(-0.63%)
May 10, 2021 65.68 65.80 63.63 63.66 307,496 -1.97(-3.00%)
May 07, 2021 62.99 65.66 62.49 65.63 542,552 +2.45(+3.88%)
May 06, 2021 63.52 63.52 61.71 63.18 394,277 -0.60(-0.94%)
May 05, 2021 63.86 64.20 63.39 63.78 360,708 +0.19(+0.30%)
May 04, 2021 63.81 64.27 62.50 63.59 547,626 -0.99(-1.53%)
May 03, 2021 64.85 65.60 64.38 64.58 388,144 +0.05(+0.08%)
Apr 30, 2021 64.28 65.65 64.25 64.53 676,900 -0.34(-0.52%)
Apr 29, 2021 67.30 67.33 64.27 64.87 615,194 -0.85(-1.29%)
Apr 28, 2021 68.00 68.26 64.77 65.72 631,285 +0.13(+0.20%)
Apr 27, 2021 64.04 65.97 64.02 65.59 582,148 +1.40(+2.18%)
Apr 26, 2021 65.00 65.35 64.07 64.19 378,410 -0.16(-0.25%)
Apr 23, 2021 63.70 64.73 63.16 64.35 429,700 +0.70(+1.10%)
Apr 22, 2021 62.76 64.84 62.14 63.65 529,989 +0.67(+1.06%)
Apr 21, 2021 61.08 63.13 60.05 62.98 565,808 +1.96(+3.21%)
Apr 20, 2021 61.57 62.02 59.72 61.02 522,709 -1.02(-1.64%)
Apr 19, 2021 63.26 63.83 61.69 62.04 758,291 -1.80(-2.82%)
Apr 16, 2021 64.42 65.07 63.72 63.84 449,200 +0.15(+0.24%)
Apr 15, 2021 64.52 64.88 63.27 63.69 549,843 -0.09(-0.14%)
Apr 14, 2021 64.12 65.25 63.53 63.78 621,739 -0.23(-0.36%)
Apr 13, 2021 64.24 64.56 62.86 64.01 430,890 -0.38(-0.59%)
Apr 12, 2021 63.65 64.59 62.90 64.39 326,384 +0.29(+0.45%)
Apr 09, 2021 64.20 64.33 63.38 64.10 263,500 -0.34(-0.53%)
Apr 08, 2021 64.63 64.87 62.90 64.44 599,134 -0.12(-0.19%)
Apr 07, 2021 64.03 65.32 63.85 64.56 584,877 +0.62(+0.97%)
Apr 06, 2021 64.25 65.50 63.75 63.94 550,941 +0.20(+0.31%)
Apr 05, 2021 64.21 64.64 63.34 63.74 435,552 +1.24(+1.98%)
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.