Travel + Leisure Co. (TNL) Charts

$43.93

south_east
-$0.27 (-0.61%)
Day's range
$42.59
Day's range
$44.05

5 DAY PERFORMANCE

-0.20%

1 MONTH PERFORMANCE

-5.40%

3 MONTH PERFORMANCE

-20.42%

6 MONTH PERFORMANCE

-10.71%

YEAR-TO-DATE PERFORMANCE

-12.92%

1 YEAR PERFORMANCE

+0.90%

Travel + Leisure Co. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/30/2025 $43.16 $43.93 (1.78%) $44.05 $42.59 706,327 $2.95 B
04/29/2025 $43.75 $44.20 (1.03%) $44.46 $43.41 652,736 $2.97 B
04/28/2025 $44.29 $44.00 (-0.65%) $44.79 $43.45 909,950 $2.95 B
04/25/2025 $43.56 $44.02 (1.06%) $44.50 $43.35 796,136 $2.95 B
04/24/2025 $42.64 $43.74 (2.58%) $44.02 $42.40 681,510 $2.93 B
04/23/2025 $44.11 $43.05 (-2.4%) $46.20 $43.00 1.32 M $2.89 B
04/22/2025 $41.28 $42.64 (3.29%) $42.66 $41.27 1.28 M $2.86 B
04/21/2025 $41.00 $40.82 (-0.44%) $41.22 $40.29 1.12 M $2.74 B
04/17/2025 $41.22 $41.42 (0.49%) $42.11 $41.21 684,902 $2.90 B
04/16/2025 $41.40 $41.01 (-0.94%) $41.98 $40.38 881,124 $2.87 B
04/15/2025 $41.68 $41.80 (0.29%) $42.41 $41.43 729,424 $2.93 B
04/14/2025 $42.21 $41.44 (-1.82%) $42.32 $40.30 642,500 $2.90 B
04/11/2025 $41.26 $41.59 (0.8%) $42.05 $40.28 835,614 $2.92 B
04/10/2025 $42.27 $41.20 (-2.53%) $42.42 $40.12 845,811 $2.89 B
04/09/2025 $38.40 $43.89 (14.3%) $44.24 $37.85 1.31 M $3.08 B
04/08/2025 $41.57 $38.78 (-6.71%) $42.17 $38.32 977,700 $2.72 B
04/07/2025 $38.88 $39.71 (2.13%) $42.29 $37.77 1.13 M $2.78 B
04/04/2025 $41.44 $40.91 (-1.28%) $42.21 $39.80 1.44 M $2.87 B
04/03/2025 $45.32 $42.84 (-5.47%) $45.60 $42.51 1.03 M $3.00 B
04/02/2025 $45.84 $48.07 (4.86%) $48.11 $45.77 641,127 $3.37 B
04/01/2025 $45.94 $46.41 (1.02%) $46.46 $45.05 628,222 $3.25 B
03/31/2025 $45.51 $46.29 (1.71%) $46.55 $44.92 768,848 $3.24 B
03/28/2025 $47.00 $46.44 (-1.19%) $47.50 $45.77 632,506 $3.26 B
03/27/2025 $47.59 $47.24 (-0.74%) $47.69 $46.69 611,600 $3.31 B
03/26/2025 $48.52 $47.90 (-1.28%) $49.32 $47.81 639,400 $3.36 B
03/25/2025 $48.86 $48.44 (-0.86%) $49.47 $47.98 857,500 $3.40 B
03/24/2025 $48.22 $48.76 (1.12%) $48.97 $47.91 792,100 $3.42 B
03/21/2025 $46.99 $47.18 (0.4%) $47.22 $45.63 1.05 M $3.31 B
03/20/2025 $47.51 $47.60 (0.19%) $48.54 $47.39 576,529 $3.34 B
03/19/2025 $46.85 $48.01 (2.48%) $48.46 $46.85 595,732 $3.37 B
03/18/2025 $47.78 $46.63 (-2.41%) $47.90 $46.56 663,800 $3.27 B
03/17/2025 $47.44 $48.00 (1.18%) $48.60 $47.15 742,942 $3.36 B
03/14/2025 $47.24 $47.98 (1.57%) $48.11 $47.05 812,800 $3.36 B
03/13/2025 $48.63 $46.62 (-4.13%) $48.77 $46.54 754,400 $3.27 B
03/12/2025 $48.87 $48.74 (-0.27%) $49.29 $47.43 914,618 $3.42 B
03/11/2025 $50.91 $48.21 (-5.3%) $50.95 $47.99 1.30 M $3.38 B
03/10/2025 $52.92 $51.03 (-3.57%) $53.00 $50.84 1.11 M $3.58 B
03/07/2025 $54.00 $53.62 (-0.7%) $54.21 $52.82 731,500 $3.76 B
03/06/2025 $54.07 $53.49 (-1.07%) $54.72 $53.38 577,301 $3.75 B
03/05/2025 $54.05 $54.80 (1.39%) $54.98 $53.72 491,026 $3.84 B
03/04/2025 $54.44 $53.83 (-1.12%) $54.93 $53.01 726,400 $3.77 B
03/03/2025 $56.24 $55.45 (-1.4%) $56.75 $55.01 548,600 $3.89 B
02/28/2025 $55.34 $55.82 (0.87%) $55.88 $54.90 759,847 $3.91 B
02/27/2025 $56.36 $55.36 (-1.77%) $56.60 $55.24 636,600 $3.88 B
02/26/2025 $56.06 $56.28 (0.39%) $57.50 $56.06 846,100 $3.95 B
02/25/2025 $56.40 $55.84 (-0.99%) $56.40 $55.12 587,500 $3.91 B
02/24/2025 $55.69 $55.90 (0.38%) $56.35 $55.38 745,800 $3.92 B
02/21/2025 $57.23 $55.14 (-3.65%) $57.45 $55.05 627,020 $3.87 B
02/20/2025 $57.94 $57.12 (-1.42%) $58.03 $56.45 751,000 $4.00 B
02/19/2025 $56.40 $57.86 (2.59%) $58.95 $55.26 1.10 M $4.06 B
02/18/2025 $56.42 $57.45 (1.83%) $57.59 $56.30 849,744 $4.03 B
02/14/2025 $56.62 $56.42 (-0.35%) $56.75 $56.06 479,043 $3.96 B
02/13/2025 $55.78 $56.10 (0.57%) $56.16 $55.11 451,545 $3.93 B
02/12/2025 $54.52 $55.47 (1.74%) $55.64 $54.52 659,806 $3.89 B
02/11/2025 $54.69 $55.30 (1.12%) $55.45 $54.18 405,805 $3.88 B
02/10/2025 $56.58 $55.16 (-2.51%) $56.58 $54.91 496,100 $3.87 B
02/07/2025 $57.62 $56.34 (-2.22%) $57.62 $55.98 580,630 $3.95 B
02/06/2025 $55.67 $57.54 (3.36%) $57.57 $55.55 689,949 $4.03 B
02/05/2025 $55.30 $55.36 (0.11%) $55.85 $55.01 435,900 $3.88 B
02/04/2025 $54.91 $55.09 (0.33%) $55.30 $54.00 466,038 $3.86 B
02/03/2025 $53.08 $54.71 (3.07%) $54.97 $52.78 519,625 $3.84 B
01/31/2025 $55.20 $54.36 (-1.52%) $55.29 $54.12 516,236 $3.81 B
01/30/2025 $54.84 $55.20 (0.66%) $55.86 $54.73 405,948 $3.87 B