Travel + Leisure (TNL) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free TNL Stock Alerts $43.94 +0.60 (+1.38%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Travel + Leisure Stock Price Performance5 Day Performance-0.20%1 Month Performance-1.26%3 Month Performance-2.33%6 Month Performance+16.27%Year-To-Date Performance+12.41%1 Year Performance+11.49% 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 Email Address Ad Wealthpin ProAre You Positioned For The New Energy Goldrush?Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. TNL Stock Chart for Sunday, June, 2, 2024 TNL Chart by TradingView Travel + Leisure Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$43.34$43.94+1.38%$44.13$43.28784,085 shs$3.13 billion05/30/2024$43.21$43.34+0.30%$43.74$43.26424,626 shs$3.09 billion05/29/2024$44.03$43.21-1.86%$43.51$42.84398,025 shs$3.08 billion05/28/2024$44.15$44.03-0.27%$44.75$43.72640,192 shs$3.14 billion05/27/2024$44.15$44.15$44.39$43.22482,300 shs$3.15 billion05/24/2024$42.90$44.11+2.82%$44.39$43.47482,318 shs$3.14 billion Get the Latest News and Ratings for TNL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Travel + Leisure and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$44.20$42.90-2.94%$44.31$42.85705,829 shs$3.06 billion05/22/2024$45.06$44.20-1.91%$45.07$44.02370,710 shs$3.15 billion05/21/2024$45.64$45.06-1.26%$45.59$44.77381,228 shs$3.21 billion05/20/2024$45.05$45.64+1.30%$45.66$45.01979,315 shs$3.25 billion05/17/2024$46.11$45.05-2.30%$46.17$45.04348,548 shs$3.21 billion05/16/2024$45.64$46.11+1.04%$46.50$45.95376,628 shs$3.29 billion05/15/2024$45.94$45.64-0.66%$46.33$45.50395,229 shs$3.25 billion05/14/2024$45.57$45.94+0.81%$46.33$45.74383,728 shs$3.27 billion05/13/2024$45.46$45.57+0.24%$46.27$45.39357,301 shs$3.25 billion05/10/2024$45.51$45.45-0.13%$45.72$44.85333,753 shs$3.24 billion05/09/2024$44.92$45.51+1.31%$45.63$44.54246,416 shs$3.24 billion05/08/2024$45.45$44.92-1.17%$45.67$44.82418,441 shs$3.20 billion05/07/2024$45.46$45.45-0.02%$46.37$45.43501,443 shs$3.24 billion05/06/2024$44.70$45.46+1.70%$45.57$45.13455,425 shs$3.24 billion05/03/2024$44.50$44.72+0.49%$45.64$44.53361,958 shs$3.19 billion05/02/2024$43.74$44.50+1.74%$44.66$43.69388,811 shs$3.17 billion05/01/2024$43.54$43.74+0.46%$44.67$43.00481,681 shs$3.12 billion04/30/2024$45.36$43.54-4.01%$45.06$43.50726,149 shs$3.10 billion04/29/2024$45.81$45.36-0.98%$46.67$44.95887,637 shs$3.23 billion04/26/2024$45.69$45.79+0.22%$46.65$45.63691,454 shs$3.26 billion04/25/2024$46.20$45.69-1.10%$46.22$45.52588,102 shs$3.26 billion04/24/2024$46.06$46.20+0.30%$46.34$44.351.25 million shs$3.29 billion04/23/2024$44.87$46.06+2.65%$46.15$44.871.21 million shs$3.28 billion04/22/2024$43.60$44.87+2.91%$44.95$43.68534,081 shs$3.20 billion04/19/2024$43.72$43.60-0.27%$43.95$43.37704,006 shs$3.11 billion04/18/2024$43.55$43.72+0.39%$43.92$43.43537,122 shs$3.12 billion04/17/2024$43.76$43.55-0.48%$44.25$43.37505,321 shs$3.10 billion04/16/2024$44.27$43.76-1.15%$44.34$43.54571,818 shs$3.12 billion04/15/2024$44.30$44.27-0.07%$45.26$44.17462,706 shs$3.15 billion04/12/2024$45.72$44.31-3.08%$45.41$44.07562,900 shs$3.16 billion04/11/2024$45.71$45.72+0.02%$46.07$45.28367,969 shs$3.26 billion04/10/2024$46.57$45.71-1.85%$46.64$45.36573,053 shs$3.26 billion04/09/2024$46.92$46.57-0.75%$47.26$46.53759,591 shs$3.31 billion04/08/2024$46.62$46.92+0.64%$47.48$46.91558,722 shs$3.33 billionTrump’s Gift Could Unleash $51 Billion in New Wealth (Ad)In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024.04/05/2024$46.35$46.64+0.63%$47.13$46.51589,874 shs$3.31 billion04/04/2024$47.42$46.35-2.26%$48.00$46.20486,267 shs$3.29 billion04/03/2024$47.33$47.42+0.19%$47.54$47.00850,673 shs$3.37 billion04/02/2024$47.86$47.33-1.11%$47.89$47.03750,100 shs$3.36 billion04/01/2024$48.96$47.86-2.25%$48.90$47.84578,625 shs$3.40 billion03/29/2024$48.95$48.96+0.02%$49.02$48.17859,367 shs$3.48 billion03/28/2024$48.41$48.95+1.12%$49.01$48.17859,365 shs$3.48 billion03/27/2024$47.45$48.41+2.02%$48.51$47.69514,631 shs$3.44 billion03/26/2024$47.78$47.45-0.69%$48.08$47.40635,082 shs$3.37 billion03/25/2024$47.37$47.78+0.87%$48.08$47.46624,918 shs$3.39 billion03/22/2024$47.02$47.37+0.74%$47.57$46.79576,495 shs$3.36 billion03/21/2024$47.01$47.02+0.03%$47.68$46.62788,172 shs$3.34 billion03/20/2024$46.67$47.01+0.72%$47.28$45.68902,796 shs$3.34 billion03/19/2024$45.79$46.67+1.92%$46.72$45.66876,611 shs$3.31 billion03/18/2024$45.48$45.79+0.68%$46.32$45.48754,021 shs$3.25 billion03/15/2024$44.76$45.49+1.63%$45.87$44.84987,309 shs$3.23 billion03/14/2024$45.30$44.76-1.19%$45.45$44.58544,185 shs$3.18 billion03/13/2024$45.19$45.30+0.24%$45.98$45.12428,134 shs$3.22 billion03/12/2024$45.35$45.19-0.35%$45.43$45.08438,475 shs$3.21 billion03/11/2024$45.24$45.35+0.24%$45.63$44.88279,766 shs$3.22 billion03/08/2024$44.86$45.27+0.91%$45.39$44.89371,017 shs$3.22 billion03/07/2024$45.53$44.86-1.47%$45.87$44.75306,622 shs$3.19 billion03/06/2024$45.13$45.53+0.89%$46.05$45.43315,448 shs$3.23 billion03/05/2024$44.87$45.13+0.58%$45.40$44.62341,909 shs$3.21 billion03/04/2024$44.99$44.87-0.27%$45.43$44.79427,040 shs$3.19 billion03/01/2024$44.69$44.99+0.67%$45.56$44.30383,983 shs$3.20 billion Related Companies: MGM Stock Price Chart HTHT Stock Price Chart WYNN Stock Price Chart CZR Stock Price Chart WH Stock Price Chart CHH Stock Price Chart RRR Stock Price Chart BYD Stock Price Chart MLCO Stock Price Chart PK Stock Price Chart Receive TNL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Travel + Leisure and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:TNL) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Travel + Leisure Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.