Free Trial

Travel + Leisure (TNL) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free TNL Stock Alerts
$45.46
-0.06 (-0.13%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Travel + Leisure Stock Price Performance

5 Day
Performance
+0.02%
1 Month
Performance
+2.60%
3 Month
Performance
+7.85%
6 Month
Performance
+30.74%
Year-To-Date
Performance
+16.30%
1 Year
Performance
+28.42%
Receive TNL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Travel + Leisure and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

TNL Stock Chart for Sunday, May, 12, 2024

TNL Chart by TradingView

Travel + Leisure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$45.51$45.45
-0.13%		$45.72$44.85333,753 shs$3.24 billion
05/09/2024$44.92$45.51
+1.31%		$45.63$44.54246,416 shs$3.24 billion
05/08/2024$45.45$44.92
-1.17%		$45.67$44.82418,441 shs$3.20 billion
05/07/2024$45.46$45.45
-0.02%		$46.37$45.43501,443 shs$3.24 billion
05/06/2024$44.70$45.46
+1.70%		$45.57$45.13455,425 shs$3.24 billion
05/03/2024$44.50$44.72
+0.49%		$45.64$44.53361,958 shs$3.19 billion
05/02/2024$43.74$44.50
+1.74%		$44.66$43.69388,811 shs$3.17 billion
05/01/2024$43.54$43.74
+0.46%		$44.67$43.00481,681 shs$3.12 billion
04/30/2024$45.36$43.54
-4.01%		$45.06$43.50726,149 shs$3.10 billion
04/29/2024$45.81$45.36
-0.98%		$46.67$44.95887,637 shs$3.23 billion
04/26/2024$45.69$45.79
+0.22%		$46.65$45.63691,454 shs$3.26 billion
04/25/2024$46.20$45.69
-1.10%		$46.22$45.52588,102 shs$3.26 billion
04/24/2024$46.06$46.20
+0.30%		$46.34$44.351.25 million shs$3.29 billion
04/23/2024$44.87$46.06
+2.65%		$46.15$44.871.21 million shs$3.28 billion
04/22/2024$43.60$44.87
+2.91%		$44.95$43.68534,081 shs$3.20 billion
04/19/2024$43.72$43.60
-0.27%		$43.95$43.37704,006 shs$3.11 billion
04/18/2024$43.55$43.72
+0.39%		$43.92$43.43537,122 shs$3.12 billion
04/17/2024$43.76$43.55
-0.48%		$44.25$43.37505,321 shs$3.10 billion
04/16/2024$44.27$43.76
-1.15%		$44.34$43.54571,818 shs$3.12 billion
04/15/2024$44.30$44.27
-0.07%		$45.26$44.17462,706 shs$3.15 billion
04/12/2024$45.72$44.31
-3.08%		$45.41$44.07562,900 shs$3.16 billion
04/11/2024$45.71$45.72
+0.02%		$46.07$45.28367,969 shs$3.26 billion
04/10/2024$46.57$45.71
-1.85%		$46.64$45.36573,053 shs$3.26 billion
04/09/2024$46.92$46.57
-0.75%		$47.26$46.53759,591 shs$3.31 billion
04/08/2024$46.62$46.92
+0.64%		$47.48$46.91558,722 shs$3.33 billion
04/05/2024$46.35$46.64
+0.63%		$47.13$46.51589,874 shs$3.31 billion
04/04/2024$47.42$46.35
-2.26%		$48.00$46.20486,267 shs$3.29 billion
04/03/2024$47.33$47.42
+0.19%		$47.54$47.00850,673 shs$3.37 billion
04/02/2024$47.86$47.33
-1.11%		$47.89$47.03750,100 shs$3.36 billion
04/01/2024$48.96$47.86
-2.25%		$48.90$47.84578,625 shs$3.40 billion
03/29/2024$48.95$48.96
+0.02%		$49.02$48.17859,367 shs$3.48 billion
03/28/2024$48.41$48.95
+1.12%		$49.01$48.17859,365 shs$3.48 billion
03/27/2024$47.45$48.41
+2.02%		$48.51$47.69514,631 shs$3.44 billion
03/26/2024$47.78$47.45
-0.69%		$48.08$47.40635,082 shs$3.37 billion
03/25/2024$47.37$47.78
+0.87%		$48.08$47.46624,918 shs$3.39 billion
03/22/2024$47.02$47.37
+0.74%		$47.57$46.79576,495 shs$3.36 billion
03/21/2024$47.01$47.02
+0.03%		$47.68$46.62788,172 shs$3.34 billion
03/20/2024$46.67$47.01
+0.72%		$47.28$45.68902,796 shs$3.34 billion
03/19/2024$45.79$46.67
+1.92%		$46.72$45.66876,611 shs$3.31 billion
03/18/2024$45.48$45.79
+0.68%		$46.32$45.48754,021 shs$3.25 billion
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/15/2024$44.76$45.49
+1.63%		$45.87$44.84987,309 shs$3.23 billion
03/14/2024$45.30$44.76
-1.19%		$45.45$44.58544,185 shs$3.18 billion
03/13/2024$45.19$45.30
+0.24%		$45.98$45.12428,134 shs$3.22 billion
03/12/2024$45.35$45.19
-0.35%		$45.43$45.08438,475 shs$3.21 billion
03/11/2024$45.24$45.35
+0.24%		$45.63$44.88279,766 shs$3.22 billion
03/08/2024$44.86$45.27
+0.91%		$45.39$44.89371,017 shs$3.22 billion
03/07/2024$45.53$44.86
-1.47%		$45.87$44.75306,622 shs$3.19 billion
03/06/2024$45.13$45.53
+0.89%		$46.05$45.43315,448 shs$3.23 billion
03/05/2024$44.87$45.13
+0.58%		$45.40$44.62341,909 shs$3.21 billion
03/04/2024$44.99$44.87
-0.27%		$45.43$44.79427,040 shs$3.19 billion
03/01/2024$44.69$44.99
+0.67%		$45.56$44.30383,983 shs$3.20 billion
02/29/2024$45.21$44.69
-1.15%		$45.45$44.16585,394 shs$3.17 billion
02/28/2024$44.90$45.21
+0.69%		$45.69$44.43576,626 shs$3.21 billion
02/27/2024$44.68$44.90
+0.49%		$45.42$44.74416,328 shs$3.19 billion
02/26/2024$45.12$44.68
-0.98%		$45.35$44.52428,013 shs$3.17 billion
02/23/2024$45.73$45.17
-1.22%		$45.78$44.92688,861 shs$3.27 billion
02/22/2024$43.64$45.73
+4.79%		$46.26$44.151.23 million shs$3.31 billion
02/21/2024$41.35$43.64
+5.54%		$44.08$41.09945,753 shs$3.16 billion
02/20/2024$41.30$41.35
+0.12%		$41.57$40.88602,221 shs$2.99 billion
02/19/2024$41.30$41.30$41.70$40.78587,100 shs$2.99 billion
02/16/2024$41.51$41.30
-0.51%		$41.70$40.78587,080 shs$2.99 billion
02/15/2024$40.62$41.51
+2.19%		$41.88$40.83560,996 shs$3.01 billion
02/14/2024$40.25$40.62
+0.92%		$40.74$39.89476,677 shs$2.94 billion
02/13/2024$42.15$40.25
-4.51%		$41.14$39.78480,915 shs$2.91 billion
02/12/2024$40.99$42.15
+2.83%		$42.32$41.19460,151 shs$3.05 billion

Related Companies:
This page (NYSE:TNL) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon to Transform U.S. Economy?
Porter & Company