Free Trial

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

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free TNL Stock Alerts
$44.92
-0.53 (-1.17%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Travel + Leisure Stock Price Performance

5 Day
Performance
+0.49%
1 Month
Performance
-3.54%
3 Month
Performance
+9.59%
6 Month
Performance
+30.30%
Year-To-Date
Performance
+14.91%
1 Year
Performance
+23.07%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

TNL Stock Chart for Thursday, May, 9, 2024

TNL Chart by TradingView

Travel + Leisure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Bill Clinton Backing Biden Replacement??? (Ad)

Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…

Click here now for my urgent election forecast.
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
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

Related Companies:
This page (NYSE:TNL) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Dems have chosen Biden replacement?
Paradigm Press
How Biden has already won 2024
Porter & Company
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
“Crash Insurance” For Your Retirement
Unstoppable Prosperity
The #1 Crypto for AI
Weiss Ratings