Travel + Leisure Co. (TNL)
NYSE: TNL · Real-Time Price · USD
51.89
+0.41 (0.80%)
Jun 27, 2025, 4:00 PM - Market closed
Travel + Leisure Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 51.59 | 52.15 | 51.41 | 51.89 | 51.89 | 0.80% | 975,398 |
| Jun 26, 2025 | 50.74 | 51.70 | 50.44 | 51.48 | 51.48 | 2.12% | 699,606 |
| Jun 25, 2025 | 50.49 | 50.54 | 50.00 | 50.41 | 50.41 | 0.10% | 500,555 |
| Jun 24, 2025 | 50.25 | 50.69 | 49.82 | 50.36 | 50.36 | 1.80% | 665,299 |
| Jun 23, 2025 | 48.46 | 49.52 | 47.74 | 49.47 | 49.47 | 1.08% | 643,905 |
| Jun 20, 2025 | 49.40 | 49.48 | 48.61 | 48.94 | 48.94 | 0.12% | 1,440,172 |
| Jun 18, 2025 | 48.83 | 49.59 | 48.79 | 48.88 | 48.88 | 0.23% | 576,013 |
| Jun 17, 2025 | 48.57 | 49.29 | 48.48 | 48.77 | 48.77 | -0.89% | 580,406 |
| Jun 16, 2025 | 48.57 | 49.26 | 48.33 | 49.21 | 49.21 | 2.97% | 639,646 |
| Jun 13, 2025 | 48.47 | 49.17 | 47.61 | 47.79 | 47.79 | -4.95% | 768,392 |
| Jun 12, 2025 | 49.39 | 50.36 | 49.28 | 50.28 | 49.70 | 0.62% | 597,912 |
| Jun 11, 2025 | 50.69 | 50.94 | 49.94 | 49.97 | 49.39 | -1.07% | 522,134 |
| Jun 10, 2025 | 50.17 | 51.00 | 50.13 | 50.51 | 49.93 | 1.18% | 493,788 |
| Jun 9, 2025 | 50.20 | 50.32 | 49.68 | 49.92 | 49.34 | -0.08% | 600,998 |
| Jun 6, 2025 | 49.18 | 50.09 | 48.95 | 49.96 | 49.38 | 2.76% | 505,215 |
| Jun 5, 2025 | 48.77 | 49.09 | 48.36 | 48.62 | 48.06 | -0.57% | 481,943 |
| Jun 4, 2025 | 49.34 | 49.82 | 48.84 | 48.90 | 48.33 | -0.79% | 457,864 |
| Jun 3, 2025 | 48.64 | 49.56 | 48.61 | 49.29 | 48.72 | 1.25% | 717,138 |
| Jun 2, 2025 | 48.57 | 48.92 | 47.85 | 48.68 | 48.12 | 0.23% | 744,138 |
| May 30, 2025 | 48.48 | 48.88 | 48.16 | 48.57 | 48.01 | -0.27% | 709,435 |
| May 29, 2025 | 48.90 | 48.99 | 48.07 | 48.70 | 48.14 | 0.50% | 487,783 |
| May 28, 2025 | 49.04 | 49.09 | 48.34 | 48.46 | 47.90 | -1.10% | 495,946 |
| May 27, 2025 | 48.64 | 49.01 | 48.22 | 49.00 | 48.43 | 2.57% | 624,251 |
| May 23, 2025 | 46.75 | 47.85 | 46.75 | 47.77 | 47.22 | -0.25% | 556,128 |
| May 22, 2025 | 48.03 | 48.23 | 47.70 | 47.89 | 47.34 | -0.54% | 799,653 |
| May 21, 2025 | 48.97 | 49.15 | 48.03 | 48.15 | 47.59 | -3.04% | 741,259 |
| May 20, 2025 | 50.40 | 50.70 | 49.40 | 49.66 | 49.09 | -2.28% | 756,138 |
| May 19, 2025 | 50.23 | 51.01 | 50.14 | 50.82 | 50.23 | -0.57% | 670,470 |
| May 16, 2025 | 50.79 | 51.18 | 50.28 | 51.11 | 50.52 | 0.79% | 577,804 |
| May 15, 2025 | 50.76 | 51.26 | 50.29 | 50.71 | 50.12 | -0.72% | 673,214 |
| May 14, 2025 | 50.38 | 51.67 | 50.38 | 51.08 | 50.49 | 0.08% | 613,201 |
| May 13, 2025 | 50.80 | 51.33 | 50.49 | 51.04 | 50.45 | 1.37% | 560,200 |
| May 12, 2025 | 49.89 | 51.34 | 49.53 | 50.35 | 49.77 | 5.49% | 655,644 |
| May 9, 2025 | 47.96 | 47.96 | 47.25 | 47.73 | 47.18 | -0.58% | 500,494 |
| May 8, 2025 | 47.39 | 48.58 | 47.33 | 48.01 | 47.45 | 2.54% | 483,666 |
| May 7, 2025 | 46.96 | 47.33 | 46.58 | 46.82 | 46.28 | 0.64% | 554,849 |
| May 6, 2025 | 46.50 | 47.05 | 46.23 | 46.52 | 45.98 | -0.83% | 561,487 |
| May 5, 2025 | 46.75 | 47.69 | 46.59 | 46.91 | 46.37 | -0.72% | 527,318 |
| May 2, 2025 | 45.79 | 47.46 | 45.48 | 47.25 | 46.70 | 5.14% | 729,231 |
| May 1, 2025 | 44.23 | 45.39 | 43.81 | 44.94 | 44.42 | 2.30% | 859,338 |
| Apr 30, 2025 | 43.16 | 44.05 | 42.59 | 43.93 | 43.42 | -0.61% | 706,329 |
| Apr 29, 2025 | 43.75 | 44.46 | 43.41 | 44.20 | 43.69 | 0.45% | 652,736 |
| Apr 28, 2025 | 44.29 | 44.79 | 43.45 | 44.00 | 43.49 | -0.05% | 909,950 |
| Apr 25, 2025 | 43.56 | 44.50 | 43.35 | 44.02 | 43.51 | 0.64% | 796,136 |
| Apr 24, 2025 | 42.64 | 44.02 | 42.40 | 43.74 | 43.23 | 1.60% | 681,510 |
| Apr 23, 2025 | 44.11 | 46.20 | 43.00 | 43.05 | 42.55 | 0.96% | 1,316,541 |
| Apr 22, 2025 | 41.28 | 42.66 | 41.27 | 42.64 | 42.15 | 4.46% | 1,280,860 |
| Apr 21, 2025 | 41.00 | 41.22 | 40.29 | 40.82 | 40.35 | -1.45% | 1,118,903 |
| Apr 17, 2025 | 41.22 | 42.11 | 41.21 | 41.42 | 40.94 | 1.00% | 684,902 |
| Apr 16, 2025 | 41.40 | 41.98 | 40.38 | 41.01 | 40.54 | -1.89% | 881,124 |