Travel+Leisure Co (TNL)
43.94
+0.60
(+1.38%)
USD |
NYSE |
May 31, 16:00
44.45
+0.51
(+1.16%)
After-Hours: 20:00
Travel+Leisure Price: 43.94 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 43.56 | 44.13 | 43.28 | 43.94 | 784085.0 |
May 30, 2024 | 43.41 | 43.74 | 43.26 | 43.34 | 424626.0 |
May 29, 2024 | 43.43 | 43.51 | 42.84 | 43.21 | 431995.0 |
May 28, 2024 | 44.61 | 44.75 | 43.72 | 44.03 | 642742.0 |
May 24, 2024 | 43.22 | 44.39 | 43.22 | 44.15 | 482318.0 |
May 23, 2024 | 44.31 | 44.31 | 42.85 | 42.90 | 705829.0 |
May 22, 2024 | 44.87 | 45.07 | 44.02 | 44.20 | 370729.0 |
May 21, 2024 | 45.40 | 45.59 | 44.77 | 45.06 | 386502.0 |
May 20, 2024 | 45.01 | 45.66 | 45.01 | 45.64 | 979315.0 |
May 17, 2024 | 46.11 | 46.17 | 45.04 | 45.05 | 348548.0 |
May 16, 2024 | 46.47 | 46.50 | 45.95 | 46.11 | 376638.0 |
May 15, 2024 | 46.20 | 46.33 | 45.48 | 45.64 | 395230.0 |
May 14, 2024 | 45.91 | 46.33 | 45.74 | 45.94 | 409906.0 |
May 13, 2024 | 45.86 | 46.27 | 45.39 | 45.57 | 357451.0 |
May 10, 2024 | 45.64 | 45.64 | 44.85 | 45.46 | 333753.0 |
May 09, 2024 | 44.98 | 45.63 | 44.54 | 45.52 | 246417.0 |
May 08, 2024 | 45.16 | 45.66 | 44.82 | 44.91 | 418441.0 |
May 07, 2024 | 45.62 | 46.37 | 45.42 | 45.45 | 501443.0 |
May 06, 2024 | 45.14 | 45.57 | 45.13 | 45.47 | 455425.0 |
May 03, 2024 | 45.33 | 45.69 | 44.52 | 44.70 | 361958.0 |
May 02, 2024 | 44.35 | 44.66 | 43.69 | 44.50 | 388811.0 |
May 01, 2024 | 43.45 | 44.67 | 43.00 | 43.73 | 481686.0 |
Apr 30, 2024 | 45.01 | 45.06 | 43.50 | 43.54 | 754992.0 |
Apr 29, 2024 | 45.89 | 46.67 | 44.95 | 45.38 | 887645.0 |
Apr 26, 2024 | 45.78 | 46.64 | 45.62 | 45.81 | 691456.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.81
Minimum
Mar 23 2020
66.13
Maximum
May 14 2021
44.17
Average
43.37
Median
Dec 16 2020
Price Benchmarks
Carnival Corp | 15.08 |
Royal Caribbean Group | 147.68 |
Norwegian Cruise Line Holdings Ltd | 16.60 |
Ranpak Holdings Corp | 6.24 |
Eightco Holdings Inc | 0.5889 |
Price Related Metrics
PE Ratio | 8.092 |
PS Ratio | 0.8528 |
PEG Ratio | 0.3768 |
Price to Free Cash Flow | 10.38 |
Earnings Yield | 12.36% |
Market Cap | 3.131B |
PEGY Ratio | 0.315 |
Operating PE Ratio | 4.261 |
Normalized PE Ratio | 7.796 |