Get the Stockscreener App
53.51
0.50%
-0.27
After Hours:
53.51
Travel Leisure Co Stock (TNL) Price History
The historical daily chart and data for Travel Leisure Co stock (TNL), show that the latest closing stock price as of November 18, 2024, is $53.51.
- Travel Leisure Co all-time high stock price is $68.26, occurred on April 28, 2021.
- The lowest Travel Leisure Co stock price recorded was $32.10 on October 25, 2023. Since then, Travel Leisure Co's stock price has risen over 66.70% to $53.51 now.
- The 52-week high stock price for TNL is $54.79, representing a 2.39% increase from the current share price, occurred on November 14, 2024.
- The 52-week low stock price for TNL is $35.41, indicating a -33.83% decrease from the current share price, occurred on December 01, 2023.
- The closing price of Travel Leisure Co (TNL) stock in the beginning of 2023 was $56.94. The stock closed the year at $36.40, a loss of over -36.07% for the year.
The table below shows more information about TNL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $54.14 | $53.50 | $0.64 | 366,553.0 | -0.50% |
| Nov 15, 2024 | $54.19 | $53.41 | $0.78 | 439,584.0 | -0.28% |
| Nov 14, 2024 | $54.79 | $53.72 | $1.07 | 391,698.0 | +0.39% |
| Nov 13, 2024 | $54.59 | $53.55 | $1.04 | 554,873.0 | +0.56% |
| Nov 12, 2024 | $53.57 | $52.79 | $0.78 | 516,263.0 | -0.65% |
| Nov 11, 2024 | $54.04 | $53.50 | $0.5432 | 487,599.0 | +0.34% |
| Nov 08, 2024 | $53.77 | $53.09 | $0.68 | 368,312.0 | +0.56% |
| Nov 07, 2024 | $53.52 | $52.17 | $1.35 | 585,444.0 | +1.82% |
| Nov 06, 2024 | $53.26 | $51.50 | $1.76 | 963,813.0 | +4.89% |
| Nov 05, 2024 | $49.90 | $48.71 | $1.19 | 380,906.0 | +1.61% |
| Nov 04, 2024 | $49.29 | $48.46 | $0.83 | 447,083.0 | +1.13% |
| Nov 01, 2024 | $48.81 | $48.13 | $0.68 | 487,149.0 | +1.57% |
| Oct 31, 2024 | $49.78 | $47.80 | $1.98 | 640,107.0 | -2.83% |
| Oct 30, 2024 | $49.52 | $48.47 | $1.05 | 524,422.0 | +0.90% |
| Oct 29, 2024 | $48.97 | $48.09 | $0.88 | 461,793.0 | +0.52% |
| Oct 28, 2024 | $48.55 | $47.75 | $0.80 | 386,076.0 | +2.10% |
| Oct 25, 2024 | $47.97 | $47.39 | $0.575 | 512,581.0 | -0.23% |
| Oct 24, 2024 | $47.73 | $46.66 | $1.07 | 619,669.0 | +0.74% |
| Oct 23, 2024 | $49.08 | $46.70 | $2.38 | 1,373,836.0 | +4.03% |
| Oct 22, 2024 | $45.73 | $45.25 | $0.475 | 707,288.0 | -0.07% |
Travel Leisure Co Stock (TNL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Travel Leisure Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TNL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Travel Leisure Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Travel Leisure Co Stock (TNL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $54.79 | $48.13 | $6.66 | 6,355,830.0 | +11.92% |
| Oct, 2024 | $49.78 | $44.99 | $4.79 | 13,095,007.0 | +3.75% |
| Sep, 2024 | $47.01 | $40.61 | $6.40 | 15,268,359.0 | +4.11% |
| Aug, 2024 | $46.24 | $39.91 | $6.33 | 11,716,010.0 | -3.97% |
| Jul, 2024 | $49.91 | $42.69 | $7.22 | 13,734,126.0 | +2.47% |
| Jun, 2024 | $45.88 | $43.04 | $2.84 | 10,123,505.0 | +2.37% |
| May, 2024 | $46.50 | $42.84 | $3.66 | 9,790,480.0 | +0.92% |
| Apr, 2024 | $48.90 | $43.37 | $5.54 | 14,297,669.0 | -11.07% |
| Mar, 2024 | $49.02 | $44.30 | $4.72 | 11,421,090.0 | +9.55% |
| Feb, 2024 | $46.26 | $39.66 | $6.60 | 10,709,585.0 | +10.56% |
| Jan, 2024 | $41.86 | $37.99 | $3.87 | 10,032,586.0 | +3.40% |
Travel Leisure Co Stock (TNL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.41 | $35.41 | $6.00 | 13,317,447.0 | +9.68% |
| Nov, 2023 | $38.46 | $32.74 | $5.72 | 16,107,628.0 | +4.73% |
| Oct, 2023 | $36.73 | $32.10 | $4.63 | 17,899,516.0 | -7.35% |
| Sep, 2023 | $41.53 | $35.29 | $6.24 | 12,439,476.0 | -8.63% |
| Aug, 2023 | $42.19 | $38.71 | $3.48 | 12,001,940.0 | -1.30% |
| Jul, 2023 | $43.83 | $38.19 | $5.64 | 16,426,034.0 | +0.97% |
| Jun, 2023 | $42.56 | $36.23 | $6.33 | 15,194,440.0 | +10.61% |
| May, 2023 | $38.88 | $34.93 | $3.95 | 16,052,174.0 | -4.70% |
| Apr, 2023 | $41.00 | $37.11 | $3.89 | 12,723,494.0 | -2.37% |
| Mar, 2023 | $43.74 | $35.20 | $8.54 | 19,355,377.0 | -6.56% |
| Feb, 2023 | $44.99 | $40.29 | $4.70 | 12,923,506.0 | -0.99% |
| Jan, 2023 | $42.46 | $35.31 | $7.15 | 14,216,505.0 | +16.40% |
Travel Leisure Co Stock (TNL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $39.86 | $33.91 | $5.95 | 16,954,854.0 | -6.35% |
| Nov, 2022 | $40.91 | $34.22 | $6.69 | 14,522,306.0 | +2.34% |
| Oct, 2022 | $41.01 | $33.57 | $7.44 | 21,545,916.0 | +11.31% |
| Sep, 2022 | $44.60 | $34.08 | $10.52 | 22,442,765.0 | -19.53% |
| Aug, 2022 | $48.12 | $42.11 | $6.01 | 13,933,584.0 | -1.65% |
| Jul, 2022 | $45.65 | $38.23 | $7.41 | 13,707,565.0 | +11.05% |
| Jun, 2022 | $52.46 | $37.67 | $14.79 | 18,234,153.0 | -24.05% |
| May, 2022 | $56.93 | $45.44 | $11.49 | 17,065,614.0 | -7.88% |
| Apr, 2022 | $58.67 | $48.63 | $10.04 | 19,604,247.0 | -4.25% |
| Mar, 2022 | $59.99 | $46.10 | $13.89 | 18,285,632.0 | +3.37% |
| Feb, 2022 | $63.19 | $53.88 | $9.31 | 16,187,562.0 | -1.32% |
| Jan, 2022 | $59.11 | $51.79 | $7.32 | 15,355,298.0 | +2.77% |
1.21%
2.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):