Register to chat with like-minded investors on our interactive forums.
TRVL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 24.39 | -0.14 | -0.57% | 24.51 | 24.51 | 24.39 | 525 |
| May 16 2024 | 24.53 | 0.11 | 0.45% | 24.44 | 24.54 | 24.44 | 1,348 |
| May 15 2024 | 24.42 | -0.08 | -0.33% | 24.48 | 24.48 | 24.40 | 1,600 |
| May 14 2024 | 24.50 | 0.00 | 0.00% | 24.42 | 24.53 | 24.42 | 2,001 |
| May 13 2024 | 24.50 | 0.04 | 0.16% | 24.53 | 24.59 | 24.50 | 929 |
| May 10 2024 | 24.46 | 0.02 | 0.08% | 24.38 | 24.48 | 24.35 | 1,622 |
| May 09 2024 | 24.44 | 0.02 | 0.08% | 24.25 | 24.44 | 24.05 | 3,953 |
| May 08 2024 | 24.42 | -0.08 | -0.33% | 24.40 | 24.44 | 24.40 | 1,347 |
| May 07 2024 | 24.50 | -0.01 | -0.04% | 24.53 | 24.58 | 24.49 | 731 |
| May 06 2024 | 24.51 | 0.31 | 1.28% | 24.29 | 24.53 | 24.29 | 2,880 |
| May 03 2024 | 24.20 | -0.01 | -0.04% | 24.28 | 24.49 | 24.20 | 2,710 |
| May 02 2024 | 24.21 | 0.07 | 0.29% | 24.14 | 24.21 | 24.14 | 900 |
| May 01 2024 | 24.14 | -0.15 | -0.62% | 24.05 | 24.23 | 24.05 | 1,452 |
| Apr 30 2024 | 24.29 | -0.36 | -1.46% | 24.59 | 24.60 | 24.29 | 8,552 |
| Apr 29 2024 | 24.65 | -0.03 | -0.12% | 24.64 | 24.74 | 24.54 | 1,637 |
| Apr 26 2024 | 24.68 | 0.00 | 0.00% | 24.68 | 24.68 | 24.68 | 0 |
| Apr 25 2024 | 24.68 | -0.11 | -0.44% | 24.64 | 24.68 | 24.57 | 802 |
| Apr 24 2024 | 24.79 | 0.12 | 0.49% | 24.91 | 25.03 | 24.76 | 3,610 |
| Apr 23 2024 | 24.67 | 0.31 | 1.27% | 24.71 | 24.71 | 24.67 | 1,860 |
| Apr 22 2024 | 24.36 | 0.22 | 0.91% | 24.19 | 24.45 | 24.19 | 22,001 |
| Apr 19 2024 | 24.14 | -0.23 | -0.94% | 24.34 | 24.34 | 24.14 | 905 |
| Apr 18 2024 | 24.37 | 0.02 | 0.08% | 24.42 | 24.53 | 24.30 | 1,797 |
| Apr 17 2024 | 24.35 | -0.01 | -0.04% | 24.42 | 24.42 | 24.35 | 1,297 |
| Apr 16 2024 | 24.36 | -0.07 | -0.29% | 24.33 | 24.50 | 24.33 | 5,050 |
| Apr 15 2024 | 24.43 | -0.20 | -0.81% | 24.76 | 24.96 | 24.43 | 1,163 |
| Apr 12 2024 | 24.63 | -0.57 | -2.26% | 25.01 | 25.01 | 24.61 | 2,225 |
| Apr 11 2024 | 25.20 | 0.33 | 1.33% | 24.77 | 25.26 | 24.77 | 5,025 |
| Apr 10 2024 | 24.87 | -0.23 | -0.92% | 24.85 | 25.10 | 24.82 | 8,491 |
| Apr 09 2024 | 25.10 | -0.01 | -0.04% | 25.06 | 25.10 | 24.93 | 1,901 |
| Apr 08 2024 | 25.11 | 0.07 | 0.28% | 25.02 | 25.13 | 25.02 | 994 |
| Apr 05 2024 | 25.04 | 0.36 | 1.46% | 24.88 | 25.04 | 24.88 | 5,867 |
| Apr 04 2024 | 24.68 | -0.29 | -1.16% | 25.22 | 25.28 | 24.68 | 1,381 |
| Apr 03 2024 | 24.97 | 0.03 | 0.12% | 24.91 | 25.03 | 24.91 | 2,350 |
| Apr 02 2024 | 24.94 | -0.47 | -1.85% | 24.94 | 24.97 | 24.92 | 4,700 |
| Apr 01 2024 | 25.41 | 0.00 | 0.00% | 25.52 | 25.55 | 25.41 | 2,951 |
| Mar 28 2024 | 25.41 | -0.14 | -0.55% | 25.58 | 25.58 | 25.39 | 10,735 |
| Mar 27 2024 | 25.55 | 0.27 | 1.07% | 25.32 | 25.57 | 25.32 | 7,587 |
| Mar 26 2024 | 25.28 | 0.17 | 0.68% | 25.15 | 25.30 | 25.15 | 1,903 |
| Mar 25 2024 | 25.11 | -0.16 | -0.63% | 25.26 | 25.26 | 25.07 | 7,661 |
| Mar 22 2024 | 25.27 | 0.02 | 0.08% | 25.25 | 25.31 | 25.25 | 2,338 |
| Mar 21 2024 | 25.25 | 0.31 | 1.24% | 25.03 | 25.25 | 25.03 | 36,767 |
| Mar 20 2024 | 24.94 | 0.30 | 1.22% | 24.58 | 24.99 | 24.58 | 1,945 |
| Mar 19 2024 | 24.64 | 0.20 | 0.82% | 24.50 | 24.64 | 24.50 | 3,597 |
| Mar 18 2024 | 24.44 | 0.15 | 0.62% | 24.43 | 24.50 | 24.43 | 2,200 |
| Mar 15 2024 | 24.29 | -0.25 | -1.02% | 24.50 | 24.50 | 24.29 | 2,140 |
| Mar 14 2024 | 24.54 | -0.11 | -0.45% | 24.62 | 24.62 | 24.54 | 3,418 |
| Mar 13 2024 | 24.65 | 0.02 | 0.08% | 24.55 | 24.74 | 24.55 | 7,465 |
| Mar 12 2024 | 24.63 | 0.00 | 0.00% | 24.62 | 24.65 | 24.58 | 1,605 |
| Mar 11 2024 | 24.63 | -0.05 | -0.20% | 24.66 | 24.66 | 24.57 | 2,752 |
| Mar 08 2024 | 24.68 | 0.18 | 0.73% | 24.53 | 24.73 | 24.53 | 2,470 |
| Mar 07 2024 | 24.50 | 0.01 | 0.04% | 24.65 | 24.65 | 24.49 | 4,545 |
| Mar 06 2024 | 24.49 | -0.03 | -0.12% | 24.56 | 24.61 | 24.46 | 4,527 |
| Mar 05 2024 | 24.52 | -0.03 | -0.12% | 24.43 | 24.56 | 24.43 | 4,600 |
| Mar 04 2024 | 24.55 | -0.14 | -0.57% | 24.70 | 24.70 | 24.55 | 2,374 |
| Mar 01 2024 | 24.69 | -0.04 | -0.16% | 24.72 | 24.72 | 24.62 | 7,815 |
| Feb 29 2024 | 24.73 | 0.21 | 0.86% | 24.70 | 24.75 | 24.62 | 3,231 |
| Feb 28 2024 | 24.52 | 0.10 | 0.41% | 24.27 | 24.62 | 24.27 | 3,432 |
| Feb 27 2024 | 24.42 | 0.26 | 1.08% | 24.31 | 24.47 | 24.31 | 9,776 |
| Feb 26 2024 | 24.16 | -0.25 | -1.02% | 24.30 | 24.46 | 24.16 | 5,297 |
| Feb 23 2024 | 24.41 | -0.18 | -0.73% | 24.38 | 24.50 | 24.38 | 16,539 |
| Feb 22 2024 | 24.59 | 0.49 | 2.03% | 24.31 | 24.64 | 24.31 | 15,847 |
| Feb 21 2024 | 24.10 | 0.14 | 0.58% | 23.75 | 24.12 | 23.75 | 6,924 |
