Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRVL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 29.115 | -0.09 | -0.29% | 29.105 | 29.12 | 29.09 | 5,187 |
| Jun 20 2024 | 29.20 | 0.15 | 0.53% | 29.065 | 29.20 | 29.065 | 1,963 |
| Jun 19 2024 | 29.045 | 0.11 | 0.38% | 29.045 | 29.045 | 29.045 | 1 |
| Jun 18 2024 | 28.935 | 0.12 | 0.42% | 29.23 | 29.235 | 28.935 | 9,121 |
| Jun 17 2024 | 28.815 | 0.17 | 0.59% | 28.62 | 28.815 | 28.46 | 9,534 |
| Jun 14 2024 | 28.645 | -0.30 | -1.02% | 28.715 | 28.715 | 28.645 | 16,847 |
| Jun 13 2024 | 28.94 | -0.50 | -1.68% | 29.015 | 29.175 | 28.90 | 1,235 |
| Jun 12 2024 | 29.435 | 0.17 | 0.58% | 29.06 | 29.435 | 29.06 | 2,436 |
| Jun 11 2024 | 29.265 | -0.19 | -0.63% | 29.41 | 29.46 | 29.265 | 455 |
| Jun 10 2024 | 29.45 | -0.13 | -0.42% | 29.515 | 29.705 | 29.38 | 326 |
| Jun 07 2024 | 29.575 | -0.19 | -0.62% | 29.55 | 29.59 | 29.39 | 4,061 |
| Jun 06 2024 | 29.76 | -0.13 | -0.43% | 29.735 | 29.76 | 29.60 | 2,794 |
| Jun 05 2024 | 29.89 | 0.17 | 0.57% | 29.805 | 29.91 | 29.805 | 17,795 |
| Jun 04 2024 | 29.72 | 0.15 | 0.49% | 29.575 | 29.735 | 29.575 | 2,799 |
| Jun 03 2024 | 29.575 | 0.27 | 0.94% | 29.62 | 29.645 | 29.535 | 4,511 |
| May 31 2024 | 29.30 | 0.12 | 0.41% | 29.015 | 29.30 | 28.17 | 13,885 |
| May 30 2024 | 29.18 | 0.31 | 1.06% | 28.825 | 29.255 | 28.825 | 5,261 |
| May 29 2024 | 28.875 | -0.66 | -2.22% | 29.15 | 29.15 | 28.85 | 1,024 |
| May 28 2024 | 29.53 | -0.80 | -2.64% | 30.115 | 30.115 | 29.52 | 1,066 |
| May 27 2024 | 30.33 | 0.02 | 0.07% | 30.305 | 30.33 | 30.305 | 642 |
| May 24 2024 | 30.31 | 0.01 | 0.05% | 30.145 | 30.31 | 30.045 | 9,619 |
| May 23 2024 | 30.295 | -0.21 | -0.67% | 30.645 | 30.67 | 30.295 | 1,426 |
| May 22 2024 | 30.50 | -0.01 | -0.03% | 30.645 | 30.645 | 30.50 | 797 |
| May 21 2024 | 30.51 | -0.26 | -0.83% | 30.65 | 30.655 | 30.505 | 4,294 |
| May 20 2024 | 30.765 | 0.12 | 0.39% | 30.685 | 30.785 | 30.60 | 7,362 |
| May 17 2024 | 30.645 | -0.19 | -0.62% | 30.575 | 30.645 | 30.53 | 6,210 |
| May 16 2024 | 30.835 | -0.08 | -0.24% | 30.935 | 30.985 | 30.795 | 35,210 |
| May 15 2024 | 30.91 | 0.27 | 0.88% | 30.835 | 31.02 | 30.78 | 4,643 |
| May 14 2024 | 30.64 | -0.28 | -0.91% | 30.72 | 30.78 | 30.555 | 4,822 |
| May 13 2024 | 30.92 | -0.01 | -0.02% | 31.03 | 31.095 | 30.905 | 2,142 |
| May 10 2024 | 30.925 | 0.31 | 1.01% | 30.98 | 31.075 | 30.925 | 3,058 |
| May 09 2024 | 30.615 | -0.25 | -0.79% | 30.71 | 30.805 | 30.575 | 11,749 |
| May 08 2024 | 30.86 | -0.01 | -0.02% | 30.89 | 30.98 | 30.685 | 10,078 |
| May 07 2024 | 30.865 | 0.13 | 0.44% | 31.14 | 31.14 | 30.615 | 3,697 |
| May 06 2024 | 30.73 | 0.16 | 0.54% | 30.70 | 30.825 | 30.685 | 1,764 |
| May 03 2024 | 30.565 | 0.17 | 0.54% | 30.65 | 30.765 | 30.475 | 3,905 |
| May 02 2024 | 30.40 | -0.09 | -0.28% | 30.38 | 30.445 | 30.29 | 3,215 |
| Apr 30 2024 | 30.485 | -0.05 | -0.16% | 30.465 | 30.68 | 30.465 | 5,438 |
| Apr 29 2024 | 30.535 | -0.02 | -0.05% | 30.395 | 30.535 | 30.395 | 594 |
| Apr 26 2024 | 30.55 | 0.26 | 0.86% | 30.365 | 30.645 | 30.345 | 3,059 |
| Apr 25 2024 | 30.29 | -0.25 | -0.82% | 30.475 | 30.635 | 30.07 | 1,847 |
| Apr 24 2024 | 30.54 | -0.40 | -1.29% | 30.81 | 30.81 | 30.54 | 4,542 |
| Apr 23 2024 | 30.94 | 0.43 | 1.41% | 30.645 | 30.94 | 30.645 | 862 |
| Apr 22 2024 | 30.51 | 0.30 | 0.98% | 30.50 | 30.51 | 30.41 | 2,500 |
| Apr 19 2024 | 30.215 | -0.18 | -0.58% | 30.01 | 30.245 | 30.01 | 4,105 |
| Apr 18 2024 | 30.39 | 0.25 | 0.85% | 30.28 | 30.39 | 30.255 | 972 |
| Apr 17 2024 | 30.135 | -0.04 | -0.12% | 30.18 | 30.43 | 30.135 | 1,815 |
| Apr 16 2024 | 30.17 | -0.51 | -1.66% | 30.235 | 30.335 | 30.17 | 1,480 |
| Apr 15 2024 | 30.68 | -0.06 | -0.18% | 30.74 | 31.035 | 30.68 | 6,507 |
| Apr 12 2024 | 30.735 | -0.33 | -1.06% | 31.275 | 31.33 | 30.69 | 4,113 |
| Apr 11 2024 | 31.065 | -0.52 | -1.63% | 31.40 | 31.40 | 30.835 | 9,884 |
| Apr 10 2024 | 31.58 | 0.10 | 0.32% | 31.535 | 31.825 | 31.36 | 3,068 |
| Apr 09 2024 | 31.48 | -0.12 | -0.38% | 31.395 | 31.615 | 31.325 | 5,393 |
| Apr 08 2024 | 31.60 | 0.30 | 0.96% | 31.455 | 31.62 | 31.445 | 15,287 |
| Apr 05 2024 | 31.30 | -0.32 | -1.00% | 31.04 | 31.32 | 31.015 | 31,615 |
| Apr 04 2024 | 31.615 | 0.15 | 0.49% | 31.44 | 31.63 | 31.44 | 638 |
| Apr 03 2024 | 31.46 | 0.16 | 0.53% | 31.255 | 31.46 | 31.06 | 657 |
| Apr 02 2024 | 31.295 | -0.70 | -2.17% | 32.015 | 32.275 | 31.205 | 1,677 |
| Mar 28 2024 | 31.99 | 0.23 | 0.74% | 31.98 | 32.155 | 31.96 | 23,606 |
| Mar 27 2024 | 31.755 | -0.75 | -2.29% | 32.25 | 32.36 | 31.755 | 7,318 |
| Mar 26 2024 | 32.50 | 0.25 | 0.78% | 32.41 | 32.59 | 32.18 | 23,352 |
| Mar 25 2024 | 32.25 | 0.25 | 0.78% | 32.19 | 32.25 | 32.00 | 10,015 |
