S&P 500   5,069.53
DOW   39,069.23
QQQ   436.55
Is CRISPR Therapeutics the NVIDIA of gene editing?
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
3 Chinese stocks poised for rebound
4 stocks benefitting from NVIDIA's explosive growth
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
These 2 carnivore dining stocks gaining on the Ozempic craze
This healthcare stock making a buzz with 160% growth
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
First it was Tyson stock, now this food company is set to rally
How major US stock indexes fared Monday, 2/26/2024
S&P 500   5,069.53
DOW   39,069.23
QQQ   436.55
Is CRISPR Therapeutics the NVIDIA of gene editing?
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
3 Chinese stocks poised for rebound
4 stocks benefitting from NVIDIA's explosive growth
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
These 2 carnivore dining stocks gaining on the Ozempic craze
This healthcare stock making a buzz with 160% growth
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
First it was Tyson stock, now this food company is set to rally
How major US stock indexes fared Monday, 2/26/2024
S&P 500   5,069.53
DOW   39,069.23
QQQ   436.55
Is CRISPR Therapeutics the NVIDIA of gene editing?
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
3 Chinese stocks poised for rebound
4 stocks benefitting from NVIDIA's explosive growth
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
These 2 carnivore dining stocks gaining on the Ozempic craze
This healthcare stock making a buzz with 160% growth
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
First it was Tyson stock, now this food company is set to rally
How major US stock indexes fared Monday, 2/26/2024
S&P 500   5,069.53
DOW   39,069.23
QQQ   436.55
Is CRISPR Therapeutics the NVIDIA of gene editing?
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
3 Chinese stocks poised for rebound
4 stocks benefitting from NVIDIA's explosive growth
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
These 2 carnivore dining stocks gaining on the Ozempic craze
This healthcare stock making a buzz with 160% growth
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
First it was Tyson stock, now this food company is set to rally
How major US stock indexes fared Monday, 2/26/2024

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

$44.68
-0.44 (-0.98%)
(As of 02/26/2024 ET)

Travel + Leisure Stock Price Performance

5 Day
Performance
-2.30%
1 Month
Performance
+7.40%
3 Month
Performance
+19.99%
6 Month
Performance
+12.29%
Year-To-Date
Performance
+14.30%
1 Year
Performance
+6.51%
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


TNL Stock Chart for Tuesday, February, 27, 2024

Travel + Leisure Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/09/2024$40.37$40.99
+1.54%
$41.00$39.83500,646 shs$2.97 billion
02/08/2024$39.88$40.37
+1.23%
$40.58$39.85324,191 shs$2.92 billion
02/07/2024$40.62$39.88
-1.82%
$40.63$39.85399,014 shs$2.89 billion
02/06/2024$39.99$40.62
+1.58%
$40.82$39.73414,284 shs$2.94 billion
02/05/2024$40.71$39.99
-1.77%
$40.31$39.66359,263 shs$2.90 billion
02/02/2024$41.03$40.72
-0.76%
$41.07$39.98281,237 shs$2.95 billion
02/01/2024$40.39$41.03
+1.58%
$41.08$39.87374,165 shs$2.97 billion
01/31/2024$41.40$40.39
-2.44%
$41.79$40.31591,620 shs$2.93 billion
01/30/2024$41.45$41.40
-0.12%
$41.84$40.96475,570 shs$3.00 billion
01/29/2024$41.60$41.45
-0.36%
$41.60$41.15564,075 shs$3.00 billion
01/26/2024$41.42$41.60
+0.43%
$41.86$41.22451,996 shs$3.01 billion
01/25/2024$39.40$41.42
+5.13%
$41.45$40.08746,433 shs$3.00 billion
01/24/2024$39.59$39.40
-0.48%
$40.15$39.20415,644 shs$2.85 billion
01/23/2024$39.43$39.59
+0.41%
$40.06$39.30524,999 shs$2.87 billion
01/22/2024$39.48$39.43
-0.13%
$39.87$39.24406,274 shs$2.86 billion
01/19/2024$39.18$39.48
+0.77%
$39.52$38.72387,507 shs$2.86 billion
01/18/2024$38.69$39.18
+1.27%
$39.33$38.62344,498 shs$2.84 billion
01/17/2024$38.97$38.69
-0.72%
$38.92$38.26312,371 shs$2.80 billion
01/16/2024$38.61$38.97
+0.93%
$38.98$38.00459,130 shs$2.82 billion
01/15/2024$38.61$38.61$40.10$38.57487,400 shs$2.80 billion
01/12/2024$39.75$38.62
-2.84%
$40.08$38.57487,473 shs$2.80 billion
01/11/2024$39.83$39.75
-0.20%
$39.96$39.15469,514 shs$2.88 billion
01/10/2024$39.42$39.83
+1.04%
$39.93$39.24346,079 shs$2.88 billion
01/09/2024$40.02$39.42
-1.50%
$39.62$39.21366,961 shs$2.85 billion
01/08/2024$39.98$40.02
+0.10%
$40.15$39.45459,450 shs$2.90 billion
01/05/2024$39.22$39.98
+1.94%
$40.35$38.53631,966 shs$2.90 billion
01/04/2024$39.03$39.22
+0.49%
$39.68$38.94453,290 shs$2.84 billion
01/03/2024$40.77$39.03
-4.27%
$39.86$38.99478,046 shs$2.83 billion
01/02/2024$39.09$40.77
+4.30%
$41.23$40.07659,750 shs$2.95 billion
01/01/2024$39.09$39.09$39.83$38.98558,400 shs$2.83 billion
12/29/2023$39.53$39.12
-1.04%
$39.83$38.98558,480 shs$2.83 billion
12/28/2023$39.75$39.53
-0.55%
$40.04$39.47431,454 shs$2.86 billion
12/27/2023$40.32$39.75
-1.41%
$40.29$39.60425,523 shs$2.88 billion
12/26/2023$40.37$40.32
-0.12%
$40.50$39.94335,109 shs$2.92 billion
12/25/2023$40.37$40.37$40.73$39.90379,500 shs$2.92 billion
12/22/2023$40.33$40.37
+0.10%
$40.73$39.90379,579 shs$2.92 billion
12/21/2023$39.06$40.33
+3.25%
$40.41$39.53532,401 shs$2.92 billion
12/20/2023$40.08$39.06
-2.54%
$39.97$38.86537,889 shs$2.83 billion
12/19/2023$39.99$40.08
+0.23%
$40.64$40.03481,913 shs$2.90 billion
12/18/2023$39.99$39.99$40.32$39.20686,828 shs$2.90 billion
12/15/2023$40.94$39.99
-2.32%
$41.00$39.701.14 million shs$2.90 billion
12/14/2023$38.52$40.94
+6.28%
$41.41$39.301.35 million shs$2.96 billion
12/13/2023$37.99$38.52
+1.40%
$38.63$36.781.01 million shs$2.79 billion
12/12/2023$38.99$37.99
-2.56%
$38.92$37.96541,103 shs$2.75 billion
12/11/2023$38.81$38.99
+0.46%
$39.33$38.80496,369 shs$2.82 billion
12/08/2023$37.99$38.82
+2.17%
$38.91$38.06567,180 shs$2.81 billion
12/07/2023$37.16$37.99
+2.23%
$38.01$37.28548,434 shs$2.75 billion
12/06/2023$36.29$37.16
+2.40%
$37.51$36.47627,628 shs$2.69 billion
12/05/2023$37.40$36.29
-2.97%
$37.22$36.10531,797 shs$2.63 billion
12/04/2023$37.79$37.40
-1.03%
$38.92$37.29873,763 shs$2.71 billion
12/01/2023$35.64$37.80
+6.08%
$37.84$35.41891,818 shs$2.74 billion
11/30/2023$36.09$35.64
-1.26%
$36.18$35.511.07 million shs$2.58 billion
11/29/2023$36.94$36.09
-2.29%
$37.37$36.03868,137 shs$2.61 billion
11/28/2023$37.24$36.94
-0.81%
$37.23$36.76811,707 shs$2.67 billion
11/27/2023$37.42$37.24
-0.49%
$37.65$37.16653,317 shs$2.70 billion

This page (NYSE:TNL) was last updated on 2/27/2024 by MarketBeat.com Staff