Free Trial
→ Top Stock Unveiled! (From Darwin) (Ad) Free TNL Stock Alerts

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

$45.86
+0.60 (+1.33%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Travel + Leisure Stock Price Performance

5 Day
Performance
-5.44%
1 Month
Performance
+4.18%
3 Month
Performance
+0.15%
6 Month
Performance
+10.24%
Year-To-Date
Performance
+17.32%
1 Year
Performance
+17.38%
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 American Hartford Gold Group
Dave Ramsey Makes Big Mistake Live On Air
Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.
GET THE FREE GUIDE

TNL Stock Chart for Friday, July, 26, 2024

TNL Chart by TradingView

Travel + Leisure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$45.26$45.86
+1.33%		$46.08$45.07767,686 shs$3.27 billion
07/25/2024$44.53$45.26
+1.64%		$46.14$44.621.11 million shs$3.23 billion
07/24/2024$49.39$44.53
-9.84%		$47.48$44.211.22 million shs$3.17 billion
07/23/2024$48.85$49.39
+1.11%		$49.45$48.47655,424 shs$3.52 billion
07/22/2024$48.50$48.85
+0.72%		$49.11$47.99642,848 shs$3.48 billion
07/19/2024$48.06$48.50
+0.92%		$48.64$47.75479,850 shs$3.46 billion
07/18/2024$49.15$48.06
-2.22%		$49.85$47.78645,886 shs$3.42 billion
07/17/2024$49.87$49.15
-1.44%		$49.83$48.99743,517 shs$3.50 billion
07/16/2024$47.24$49.87
+5.57%		$49.91$47.57816,509 shs$3.55 billion
07/15/2024$47.13$47.24
+0.23%		$47.79$47.18543,632 shs$3.37 billion
07/12/2024$46.69$47.13
+0.94%		$47.74$46.98570,557 shs$3.36 billion
07/11/2024$45.02$46.69
+3.71%		$46.83$45.12566,801 shs$3.33 billion
07/10/2024$43.31$45.02
+3.95%		$45.04$43.60530,195 shs$3.21 billion
07/09/2024$43.32$43.31
-0.02%		$43.63$42.90509,668 shs$3.09 billion
07/08/2024$43.10$43.32
+0.51%		$43.86$43.31398,249 shs$3.09 billion
07/05/2024$43.40$43.10
-0.69%		$43.36$42.69956,788 shs$3.07 billion
07/04/2024$43.42$43.40
-0.05%		$43.99$43.30587,166 shs$3.09 billion
07/03/2024$43.68$43.42
-0.60%		$43.99$43.30587,166 shs$3.09 billion
07/02/2024$43.18$43.68
+1.16%		$43.73$42.94467,790 shs$3.11 billion
07/01/2024$44.98$43.18
-4.00%		$45.14$42.87512,983 shs$3.08 billion
06/28/2024$43.86$44.98
+2.55%		$45.16$43.891.38 million shs$3.21 billion
06/27/2024$44.02$43.86
-0.36%		$44.27$43.52422,367 shs$3.13 billion
06/26/2024$44.63$44.02
-1.37%		$44.38$43.57474,594 shs$3.14 billion
06/25/2024$44.82$44.63
-0.42%		$45.01$44.30423,223 shs$3.18 billion
06/24/2024$44.15$44.82
+1.52%		$45.06$44.28450,028 shs$3.19 billion
06/21/2024$44.02$44.14
+0.27%		$44.23$43.87953,682 shs$3.15 billion
06/20/2024$44.44$44.02
-0.95%		$44.69$43.90480,054 shs$3.14 billion
06/19/2024$44.48$44.44
-0.09%		$44.88$44.14590,665 shs$3.17 billion
06/18/2024$44.27$44.48
+0.47%		$44.82$44.14590,665 shs$3.17 billion
06/17/2024$43.70$44.27
+1.30%		$44.28$43.47678,762 shs$3.15 billion
06/14/2024$45.00$43.69
-2.91%		$44.05$43.32452,201 shs$3.11 billion
06/13/2024$45.74$45.00
-1.62%		$45.67$44.70567,187 shs$3.21 billion
06/12/2024$43.87$45.74
+4.26%		$45.88$44.76601,952 shs$3.26 billion
06/11/2024$44.47$43.87
-1.35%		$44.33$43.76414,707 shs$3.13 billion
06/10/2024$43.99$44.47
+1.09%		$44.60$43.52784,960 shs$3.17 billion
06/07/2024$43.87$43.99
+0.27%		$44.25$43.05565,627 shs$3.13 billion
06/06/2024$43.70$43.87
+0.39%		$44.24$43.46452,354 shs$3.13 billion
06/05/2024$43.43$43.70
+0.62%		$43.98$43.29497,895 shs$3.11 billion
06/04/2024$43.48$43.43
-0.11%		$44.27$43.04468,214 shs$3.09 billion
06/03/2024$43.94$43.48
-1.05%		$44.44$43.22450,261 shs$3.10 billion
Prepare for a Recession Unlike Any Other (Ad)

Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.

GET THE FREE GUIDE
05/31/2024$43.34$43.94
+1.38%		$44.13$43.28784,085 shs$3.13 billion
05/30/2024$43.21$43.34
+0.30%		$43.74$43.26424,626 shs$3.09 billion
05/29/2024$44.03$43.21
-1.86%		$43.51$42.84398,025 shs$3.08 billion
05/28/2024$44.15$44.03
-0.27%		$44.75$43.72640,192 shs$3.14 billion
05/27/2024$44.15$44.15$44.39$43.22482,300 shs$3.15 billion
05/24/2024$42.90$44.11
+2.82%		$44.39$43.47482,318 shs$3.14 billion
05/23/2024$44.20$42.90
-2.94%		$44.31$42.85705,829 shs$3.06 billion
05/22/2024$45.06$44.20
-1.91%		$45.07$44.02370,710 shs$3.15 billion
05/21/2024$45.64$45.06
-1.26%		$45.59$44.77381,228 shs$3.21 billion
05/20/2024$45.05$45.64
+1.30%		$45.66$45.01979,315 shs$3.25 billion
05/17/2024$46.11$45.05
-2.30%		$46.17$45.04348,548 shs$3.21 billion
05/16/2024$45.64$46.11
+1.04%		$46.50$45.95376,628 shs$3.29 billion
05/15/2024$45.94$45.64
-0.66%		$46.33$45.50395,229 shs$3.25 billion
05/14/2024$45.57$45.94
+0.81%		$46.33$45.74383,728 shs$3.27 billion
05/13/2024$45.46$45.57
+0.24%		$46.27$45.39357,301 shs$3.25 billion
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

Related Companies:
This page (NYSE:TNL) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
5 Stocks that could triple in a week
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored