TNL Quote, Trading Chart, Travel + Leisure Co Com

home / stock / tnl / tnl quote

Stock Information
Company Name: Travel + Leisure Co Com
Stock Symbol: TNL
Market: NYSE
Website: travelandleisureco.com
Menu
TNL TNL Quote TNL Short TNL News TNL Articles TNL Message Board
Get TNL Alerts

News, Short Squeeze, Breakout and More Instantly...
TNL Quote
Last:$45.86
Change Percent:-1.46%
Open:$45.92
Previous Close:$45.86
High:$46.08
Low:$45.07
Volume:767,686
Last Trade Date Time:07/26/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TNL Chart
Last Twenty Trading Days
Date:2024-07-26
Open:$45.92
Close:$45.86
High:$46.08
Low:$45.07
Volume:767,686
Date:2024-07-25
Open:$44.46
Close:$45.26
High:$46.135
Low:$44.46
Volume:1,106,217
Date:2024-07-24
Open:$48.165
Close:$44.53
High:$48.165
Low:$44.205
Volume:1,217,078
Date:2024-07-23
Open:$48.5
Close:$49.38
High:$49.45
Low:$48.47
Volume:655,425
Date:2024-07-22
Open:$48.48
Close:$48.84
High:$49.105
Low:$47.98
Volume:642,848
Date:2024-07-19
Open:$48.24
Close:$48.5
High:$48.635
Low:$47.75
Volume:479,862
Date:2024-07-18
Open:$48.88
Close:$48.06
High:$49.85
Low:$47.78
Volume:645,909
Date:2024-07-17
Open:$49.13
Close:$49.15
High:$49.83
Low:$48.985
Volume:743,592
Date:2024-07-16
Open:$47.65
Close:$49.87
High:$49.91
Low:$47.565
Volume:816,512
Date:2024-07-15
Open:$47.44
Close:$47.24
High:$47.79
Low:$47.18
Volume:543,886
Date:2024-07-12
Open:$47.09
Close:$47.13
High:$47.74
Low:$46.9801
Volume:570,631
Date:2024-07-11
Open:$45.43
Close:$46.69
High:$46.83
Low:$45.12
Volume:566,901
Date:2024-07-10
Open:$43.63
Close:$45.03
High:$45.04
Low:$43.6
Volume:530,195
Date:2024-07-09
Open:$43.08
Close:$43.31
High:$43.63
Low:$42.9
Volume:613,168
Date:2024-07-08
Open:$43.4
Close:$43.32
High:$43.86
Low:$43.31
Volume:501,749
Date:2024-07-05
Open:$43.2
Close:$43.1
High:$43.3598
Low:$42.69
Volume:1,058,188
Date:2024-07-04
Open:$43.9
Close:$43.4
High:$43.9899
Low:$43.3
Volume:587,166
Date:2024-07-03
Open:$43.9
Close:$43.4
High:$43.9899
Low:$43.3
Volume:587,166
Date:2024-07-02
Open:$43.28
Close:$43.65
High:$43.73
Low:$42.93
Volume:467,790
Date:2024-07-01
Open:$45.06
Close:$43.18
High:$45.14
Low:$42.87
Volume:512,983