Travel + Leisure Co (TNL) Historical Stock Data
50.66 ↓0.31 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TNL is down -0.29% a day on average. There have been 12 days where Travel + Leisure Co closed green and 18 days where TNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 50.76 | 50.66 | ↓$0.10 (-0.20%) | 50.43 | 51.43 | 1.95M |
| 2024-12-19 | 50.78 | 50.97 | ↑$0.19 (0.37%) | 50.50 | 51.85 | 474.32K |
| 2024-12-18 | 52.76 | 50.12 | ↓$2.64 (-5.00%) | 49.90 | 52.99 | 485.18K |
| 2024-12-17 | 52.95 | 52.61 | ↓$0.34 (-0.64%) | 52.23 | 53.32 | 665.35K |
| 2024-12-16 | 52.97 | 53.33 | ↑$0.36 (0.68%) | 52.92 | 53.67 | 501.53K |
| 2024-12-13 | 53.07 | 53.15 | ↑$0.08 (0.15%) | 52.67 | 53.35 | 375.92K |
| 2024-12-12 | 54.33 | 53.56 | ↓$0.77 (-1.42%) | 53.56 | 54.42 | 499.88K |
| 2024-12-11 | 54.46 | 53.99 | ↓$0.47 (-0.86%) | 53.79 | 54.46 | 603.55K |
| 2024-12-10 | 54.64 | 53.81 | ↓$0.83 (-1.52%) | 53.68 | 54.64 | 623.01K |
| 2024-12-09 | 55.41 | 53.95 | ↓$1.46 (-2.63%) | 53.88 | 55.46 | 459.94K |
| 2024-12-06 | 55.89 | 55.30 | ↓$0.59 (-1.06%) | 55.10 | 56.23 | 500.93K |
| 2024-12-05 | 55.46 | 55.43 | ↓$0.03 (-0.05%) | 55.16 | 56.09 | 607.39K |
| 2024-12-04 | 54.90 | 55.18 | ↑$0.28 (0.51%) | 54.52 | 55.25 | 854.53K |
| 2024-12-03 | 55.32 | 55.24 | ↓$0.08 (-0.14%) | 55.11 | 55.83 | 847.20K |
| 2024-12-02 | 55.68 | 55.35 | ↓$0.33 (-0.59%) | 55.28 | 55.78 | 500.76K |
| 2024-11-29 | 55.36 | 55.87 | ↑$0.51 (0.92%) | 55.36 | 56.32 | 274.81K |
| 2024-11-27 | 55.61 | 55.38 | ↓$0.23 (-0.41%) | 55.29 | 56.01 | 329.51K |
| 2024-11-26 | 56.27 | 55.51 | ↓$0.76 (-1.35%) | 55.45 | 56.44 | 473K |
| 2024-11-25 | 55.49 | 56.28 | ↑$0.79 (1.42%) | 55.25 | 56.91 | 585.56K |
| 2024-11-22 | 54.45 | 54.96 | ↑$0.51 (0.94%) | 54.16 | 55.08 | 530.22K |
| 2024-11-21 | 53.11 | 54.16 | ↑$1.05 (1.98%) | 53.04 | 54.28 | 395.85K |
| 2024-11-20 | 52.48 | 52.95 | ↑$0.47 (0.90%) | 52.32 | 52.97 | 364.33K |
| 2024-11-19 | 52.72 | 52.60 | ↓$0.12 (-0.23%) | 52.31 | 52.95 | 350.21K |
| 2024-11-18 | 53.80 | 53.51 | ↓$0.29 (-0.54%) | 53.50 | 54.14 | 394.03K |
| 2024-11-15 | 54.00 | 53.78 | ↓$0.22 (-0.41%) | 53.41 | 54.19 | 460.30K |
| 2024-11-14 | 54.11 | 53.93 | ↓$0.18 (-0.33%) | 53.72 | 54.79 | 437.95K |
| 2024-11-13 | 53.61 | 53.72 | ↑$0.11 (0.21%) | 53.56 | 54.59 | 565.85K |
| 2024-11-12 | 53.48 | 53.42 | ↓$0.06 (-0.11%) | 52.79 | 53.57 | 661.28K |
| 2024-11-11 | 53.75 | 53.77 | ↑$0.02 (0.04%) | 53.50 | 54.04 | 494.88K |
| 2024-11-08 | 53.28 | 53.59 | ↑$0.31 (0.58%) | 53.09 | 53.77 | 391.69K |
Create an account or log in to view more rows.
$TNL the time is near
$TNL the future is so bright .. I gotta wear shades..
$TNL Up! Up! Up! Up! Up! Up! Up!
$TNL just waiting ….
$TNL over a thousand shares in now
$TNL when's the offering?
$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...