Skip to main content

Travel + Leisure Co. (NY: TNL )

48.56 +0.75 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 48.32 48.81 48.13 48.56 500,855 +0.75(+1.57%)
Oct 31, 2024 49.20 49.78 47.80 47.81 654,204 -1.39(-2.83%)
Oct 30, 2024 48.75 49.52 48.47 49.20 538,621 +0.44(+0.90%)
Oct 29, 2024 48.15 48.97 48.09 48.76 474,442 +0.25(+0.52%)
Oct 28, 2024 48.06 48.55 47.75 48.51 405,803 +1.00(+2.10%)
Oct 25, 2024 47.96 47.97 47.39 47.51 536,253 -0.11(-0.23%)
Oct 24, 2024 47.29 47.73 46.66 47.62 636,543 +0.35(+0.74%)
Oct 23, 2024 47.25 49.08 46.70 47.27 1,379,629 +1.83(+4.03%)
Oct 22, 2024 45.40 45.73 45.25 45.44 723,964 -0.03(-0.07%)
Oct 21, 2024 46.78 46.84 45.45 45.47 560,854 -1.45(-3.09%)
Oct 18, 2024 47.43 47.43 46.60 46.92 494,927 -0.41(-0.87%)
Oct 17, 2024 46.93 47.39 46.56 47.33 507,418 +0.42(+0.90%)
Oct 16, 2024 46.62 47.20 46.51 46.91 449,227 +0.69(+1.49%)
Oct 15, 2024 45.73 46.74 45.73 46.22 604,174 +0.58(+1.27%)
Oct 14, 2024 45.80 45.80 45.21 45.64 554,595 -0.28(-0.61%)
Oct 11, 2024 45.27 45.94 45.27 45.92 476,633 +0.66(+1.46%)
Oct 10, 2024 45.51 45.69 45.09 45.26 580,555 -0.25(-0.55%)
Oct 09, 2024 45.50 46.04 45.49 45.51 495,041 -0.11(-0.24%)
Oct 08, 2024 45.78 46.04 45.04 45.62 372,655 -0.34(-0.74%)
Oct 07, 2024 46.96 46.96 45.57 45.96 524,578 -1.07(-2.28%)
Oct 04, 2024 46.52 47.04 46.38 47.03 535,386 +1.35(+2.96%)
Oct 03, 2024 45.87 46.15 45.17 45.68 481,544 -0.62(-1.34%)
Oct 02, 2024 45.41 46.31 45.26 46.30 615,969 +0.52(+1.14%)
Oct 01, 2024 45.99 46.35 44.99 45.78 870,847 -0.30(-0.65%)
Sep 30, 2024 46.34 46.44 45.71 46.08 948,898 -0.51(-1.09%)
Sep 27, 2024 46.47 47.01 46.24 46.59 851,991 +0.65(+1.41%)
Sep 26, 2024 44.64 46.03 44.23 45.94 790,267 +0.43(+0.94%)
Sep 25, 2024 46.00 46.10 45.31 45.51 753,654 -0.40(-0.87%)
Sep 24, 2024 45.47 45.94 45.22 45.91 768,317 +0.89(+1.98%)
Sep 23, 2024 44.34 45.30 44.10 45.02 998,723 +0.52(+1.17%)
Sep 20, 2024 44.04 44.53 43.64 44.50 1,597,642 +0.31(+0.70%)
Sep 19, 2024 43.74 44.53 43.48 44.19 1,043,147 +1.52(+3.56%)
Sep 18, 2024 42.14 43.26 42.14 42.67 904,498 +0.04(+0.09%)
Sep 17, 2024 42.49 43.14 42.27 42.63 939,856 +0.61(+1.45%)
Sep 16, 2024 42.70 43.03 41.97 42.02 609,509 -0.41(-0.97%)
Sep 13, 2024 42.13 42.91 42.12 42.43 573,784 +0.64(+1.53%)
Sep 12, 2024 41.58 41.88 41.26 41.79 682,442 +0.55(+1.34%)
Sep 11, 2024 40.69 41.40 40.13 41.24 773,378 +0.41(+0.99%)
Sep 10, 2024 41.85 41.90 40.50 40.83 832,172 -1.04(-2.48%)
Sep 09, 2024 42.27 42.40 41.79 41.87 572,404 -0.33(-0.77%)
Sep 06, 2024 43.15 43.50 42.00 42.20 575,294 -0.78(-1.82%)
Sep 05, 2024 43.28 43.46 42.43 42.98 643,151 +0.00(+0.00%)
Sep 04, 2024 43.20 43.46 42.73 42.98 460,742 -0.47(-1.09%)
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.