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
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:$45.05
Change Percent:0.0%
Open:$46.11
Previous Close:$45.05
High:$46.17
Low:$45.04
Volume:348,548
Last Trade Date Time:05/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TNL Chart
Last Twenty Trading Days
Date:2024-05-17
Open:$46.11
Close:$45.05
High:$46.17
Low:$45.04
Volume:348,548
Date:2024-05-16
Open:$46.47
Close:$46.11
High:$46.5
Low:$45.95
Volume:376,638
Date:2024-05-15
Open:$46.2
Close:$45.64
High:$46.33
Low:$45.48
Volume:392,840
Date:2024-05-14
Open:$45.91
Close:$45.94
High:$46.33
Low:$45.74
Volume:409,906
Date:2024-05-13
Open:$45.86
Close:$45.57
High:$46.27
Low:$45.39
Volume:357,451
Date:2024-05-10
Open:$45.64
Close:$45.46
High:$45.64
Low:$44.85
Volume:333,753
Date:2024-05-09
Open:$44.98
Close:$45.52
High:$45.63
Low:$44.54
Volume:246,417
Date:2024-05-08
Open:$45.16
Close:$44.91
High:$45.665
Low:$44.82
Volume:417,242
Date:2024-05-07
Open:$45.62
Close:$45.45
High:$46.37
Low:$45.42
Volume:501,443
Date:2024-05-06
Open:$45.14
Close:$45.47
High:$45.57
Low:$45.13
Volume:455,425
Date:2024-05-03
Open:$45.33
Close:$44.7
High:$45.69
Low:$44.52
Volume:361,958
Date:2024-05-02
Open:$44.35
Close:$44.5
High:$44.655
Low:$43.69
Volume:388,811
Date:2024-05-01
Open:$43.45
Close:$43.73
High:$44.67
Low:$43
Volume:481,686
Date:2024-04-30
Open:$45.01
Close:$43.54
High:$45.055
Low:$43.5
Volume:726,149
Date:2024-04-29
Open:$45.89
Close:$45.38
High:$46.67
Low:$44.95
Volume:887,464
Date:2024-04-26
Open:$45.78
Close:$45.81
High:$46.645
Low:$45.625
Volume:691,456
Date:2024-04-25
Open:$45.95
Close:$45.69
High:$46.22
Low:$45.52
Volume:588,102
Date:2024-04-24
Open:$45.26
Close:$46.24
High:$46.66
Low:$44.35
Volume:1,221,572
Date:2024-04-23
Open:$44.87
Close:$46.06
High:$46.15
Low:$44.87
Volume:1,239,423
Date:2024-04-22
Open:$43.94
Close:$44.86
High:$44.96
Low:$43.66
Volume:534,082