Travel + Leisure Co (TNL) Historical Stock Data
45.69 ↓0.55 (-1.19%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TNL is up 0.17% a day on average. There have been 17 days where Travel + Leisure Co closed green and 13 days where TNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 45.95 | 45.69 | ↓$0.26 (-0.57%) | 45.52 | 46.22 | 588.10K |
| 2024-04-24 | 45.26 | 46.24 | ↑$0.98 (2.17%) | 44.35 | 46.66 | 1.22M |
| 2024-04-23 | 44.87 | 46.06 | ↑$1.19 (2.65%) | 44.87 | 46.15 | 1.21M |
| 2024-04-22 | 43.94 | 44.86 | ↑$0.92 (2.09%) | 43.66 | 44.96 | 534.08K |
| 2024-04-19 | 43.44 | 43.60 | ↑$0.16 (0.37%) | 43.37 | 43.95 | 704.01K |
| 2024-04-18 | 43.71 | 43.72 | ↑$0.01 (0.02%) | 43.43 | 43.92 | 537.12K |
| 2024-04-17 | 44.10 | 43.57 | ↓$0.53 (-1.20%) | 43.37 | 44.25 | 505.32K |
| 2024-04-16 | 44.09 | 43.76 | ↓$0.33 (-0.75%) | 43.54 | 44.34 | 571.82K |
| 2024-04-15 | 45.03 | 44.27 | ↓$0.76 (-1.69%) | 44.17 | 45.26 | 462.71K |
| 2024-04-12 | 45.13 | 44.30 | ↓$0.83 (-1.84%) | 44.07 | 45.35 | 540.15K |
| 2024-04-11 | 45.78 | 45.72 | ↓$0.06 (-0.13%) | 45.28 | 46.07 | 367.97K |
| 2024-04-10 | 45.99 | 45.71 | ↓$0.28 (-0.61%) | 45.36 | 46.64 | 573.05K |
| 2024-04-09 | 47.02 | 46.57 | ↓$0.45 (-0.96%) | 46.53 | 47.26 | 759.59K |
| 2024-04-08 | 46.97 | 46.93 | ↓$0.04 (-0.09%) | 46.91 | 47.52 | 558.64K |
| 2024-04-05 | 46.50 | 46.62 | ↑$0.12 (0.26%) | 46.36 | 47.13 | 589.87K |
| 2024-04-04 | 47.79 | 46.35 | ↓$1.44 (-3.01%) | 46.20 | 48.00 | 486.27K |
| 2024-04-03 | 47.17 | 47.42 | ↑$0.25 (0.53%) | 47.00 | 47.54 | 850.67K |
| 2024-04-02 | 47.31 | 47.33 | ↑$0.02 (0.04%) | 47.03 | 47.89 | 750.10K |
| 2024-04-01 | 48.77 | 47.86 | ↓$0.91 (-1.87%) | 47.84 | 48.90 | 578.63K |
| 2024-03-29 | 48.44 | 48.96 | ↑$0.52 (1.07%) | 48.17 | 49.02 | 859.37K |
| 2024-03-28 | 48.44 | 48.96 | ↑$0.52 (1.07%) | 48.17 | 49.02 | 859.36K |
| 2024-03-27 | 47.77 | 48.41 | ↑$0.64 (1.34%) | 47.69 | 48.51 | 514.63K |
| 2024-03-26 | 47.69 | 47.43 | ↓$0.26 (-0.55%) | 47.40 | 48.10 | 634.96K |
| 2024-03-25 | 47.58 | 47.78 | ↑$0.20 (0.42%) | 47.46 | 48.08 | 624.94K |
| 2024-03-22 | 47.05 | 47.37 | ↑$0.32 (0.68%) | 46.79 | 47.57 | 576.50K |
| 2024-03-21 | 47.41 | 47.02 | ↓$0.39 (-0.82%) | 46.62 | 47.68 | 787.91K |
| 2024-03-20 | 46.10 | 47.02 | ↑$0.92 (2.00%) | 45.67 | 47.29 | 0.90M |
| 2024-03-19 | 45.47 | 46.67 | ↑$1.20 (2.64%) | 45.47 | 46.73 | 876.62K |
| 2024-03-18 | 45.66 | 45.78 | ↑$0.12 (0.26%) | 45.37 | 46.32 | 754.02K |
| 2024-03-15 | 44.73 | 45.48 | ↑$0.75 (1.68%) | 44.73 | 45.91 | 0.99M |
Create an account or log in to view more rows.
$TNL breaking out of this wedge sooner than later
$TNL don’t be boring today beast
$TNL bear trap?
$TNL it's just a matter of time and patience...
$TNL time will come
$TNL Let it go...
$TNL I gave in! Bought more 100 shares
$TNL Exciting times ahead people.
$TNL buy buy buy!!
$TNL what happened