Travel + Leisure Co. (NY: TNL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	47.24	47.65	46.40	47.38	516,101	-0.12(-0.25%)
May 27, 2022	46.81	47.84	46.81	47.50	528,497	+0.92(+1.97%)
May 26, 2022	45.16	46.82	45.16	46.58	620,329	+1.90(+4.25%)
May 25, 2022	42.37	44.93	42.37	44.68	843,253	+2.15(+5.06%)
May 24, 2022	43.79	44.34	42.12	42.53	942,726	-2.04(-4.58%)
May 23, 2022	44.81	44.81	43.44	44.57	961,585	+0.65(+1.48%)
May 20, 2022	45.33	45.33	42.76	43.92	825,120	-0.57(-1.29%)
May 19, 2022	44.49	45.69	44.46	44.49	1,065,083	-0.79(-1.74%)
May 18, 2022	46.40	47.01	44.64	45.28	1,161,324	-2.09(-4.40%)
May 17, 2022	47.17	48.20	46.58	47.37	677,837	+1.51(+3.29%)
May 16, 2022	45.82	46.23	44.75	45.85	1,123,857	-0.21(-0.46%)
May 13, 2022	45.00	46.90	45.00	46.07	784,307	+1.91(+4.32%)
May 12, 2022	44.98	45.59	43.14	44.16	1,115,242	-1.24(-2.74%)
May 11, 2022	47.12	48.22	45.16	45.40	819,112	-1.70(-3.60%)
May 10, 2022	45.62	47.76	45.23	47.10	1,202,102	+1.74(+3.84%)
May 09, 2022	48.39	48.65	45.07	45.35	911,114	-3.72(-7.57%)
May 06, 2022	49.02	49.87	47.88	49.07	737,249	-0.01(-0.02%)
May 05, 2022	50.05	50.98	48.20	49.08	805,840	-1.58(-3.11%)
May 04, 2022	50.83	51.28	48.30	50.66	1,020,763	-0.03(-0.05%)
May 03, 2022	51.64	52.06	49.87	50.68	746,299	-1.03(-1.99%)
May 02, 2022	51.78	52.77	50.16	51.71	1,106,664	+0.29(+0.56%)
Apr 29, 2022	53.01	54.14	51.39	51.43	1,042,949	-0.13(-0.25%)
Apr 28, 2022	50.07	52.25	49.56	51.56	1,039,865	+1.09(+2.17%)
Apr 27, 2022	49.28	50.56	49.18	50.46	926,245	+1.00(+2.02%)
Apr 26, 2022	50.24	50.87	49.41	49.46	976,852	-1.14(-2.25%)
Apr 25, 2022	49.02	50.77	48.69	50.60	1,056,338	+1.35(+2.75%)
Apr 22, 2022	49.82	50.36	48.77	49.25	1,030,084	-0.91(-1.81%)
Apr 21, 2022	53.42	53.42	49.87	50.16	1,642,445	-1.56(-3.01%)
Apr 20, 2022	51.66	52.42	51.17	51.71	1,683,628	+0.47(+0.92%)
Apr 19, 2022	49.62	51.31	49.62	51.24	755,516	+1.65(+3.33%)
Apr 18, 2022	48.77	50.00	48.77	49.59	632,652	+0.54(+1.10%)
Apr 14, 2022	49.19	50.18	48.96	49.05	574,879	+0.16(+0.32%)
Apr 13, 2022	47.28	49.28	46.81	48.90	641,563	+2.26(+4.85%)
Apr 12, 2022	46.96	47.36	46.35	46.63	895,877	+0.18(+0.38%)
Apr 11, 2022	45.37	47.25	45.08	46.46	1,706,414	+0.89(+1.95%)
Apr 08, 2022	46.54	47.15	45.44	45.57	1,263,960	-1.05(-2.25%)
Apr 07, 2022	47.88	48.15	45.65	46.62	1,933,567	-1.19(-2.48%)
Apr 06, 2022	49.91	50.01	47.57	47.80	876,535	-2.81(-5.55%)
Apr 05, 2022	52.38	52.64	50.56	50.61	777,254	-1.45(-2.78%)
Apr 04, 2022	51.56	52.20	51.08	52.06	882,922	+0.12(+0.23%)
Apr 01, 2022	54.07	54.38	51.53	51.94	810,224	-1.77(-3.30%)
Mar 31, 2022	53.84	54.66	53.38	53.71	905,439	-0.24(-0.45%)
Mar 30, 2022	54.05	54.67	53.36	53.95	540,098	-0.81(-1.47%)
Mar 29, 2022	54.37	55.61	54.21	54.75	588,799	+1.46(+2.75%)
Mar 28, 2022	53.82	54.17	52.96	53.29	477,004	-0.92(-1.69%)
Mar 25, 2022	53.79	54.63	53.45	54.21	1,016,931	+0.44(+0.83%)
Mar 24, 2022	52.34	53.77	52.12	53.76	597,301	+1.40(+2.67%)
Mar 23, 2022	53.18	53.45	52.20	52.36	627,373	-1.71(-3.15%)
Mar 22, 2022	53.56	54.70	53.47	54.07	606,192	+0.86(+1.62%)
Mar 21, 2022	53.62	54.19	52.58	53.21	597,215	-0.81(-1.49%)
Mar 18, 2022	53.84	54.29	53.11	54.01	970,511	+0.16(+0.29%)
Mar 17, 2022	52.88	54.01	52.66	53.85	1,094,359	+0.25(+0.47%)
Mar 16, 2022	51.77	53.61	51.77	53.60	1,279,943	+2.60(+5.09%)
Mar 15, 2022	49.81	51.33	49.49	51.01	933,154	+1.70(+3.44%)
Mar 14, 2022	49.69	50.39	48.70	49.31	636,275	-0.09(-0.19%)
Mar 11, 2022	49.37	50.10	48.64	49.41	2,457,410	+0.96(+1.97%)
Mar 10, 2022	46.38	48.72	46.38	48.45	706,068	+0.79(+1.66%)
Mar 09, 2022	47.30	48.60	47.30	47.66	1,001,631	+2.37(+5.24%)
Mar 08, 2022	43.17	46.30	42.41	45.28	772,446	+2.68(+6.28%)
Mar 07, 2022	47.17	47.27	42.44	42.61	1,042,679	-4.70(-9.94%)
Mar 04, 2022	48.49	49.06	46.91	47.31	885,737	-2.19(-4.42%)
Mar 03, 2022	51.65	51.67	49.24	49.50	540,192	-1.55(-3.03%)
Mar 02, 2022	49.38	51.31	49.38	51.04	815,198	+2.40(+4.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.