Travel + Leisure Co. (TNL)
NYSE: TNL · Real-Time Price · USD
60.12
-0.60 (-0.99%)
Aug 15, 2025, 4:00 PM - Market closed
Travel + Leisure Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 61.00 | 61.19 | 60.07 | 60.12 | 60.12 | -0.99% | 523,390 |
| Aug 14, 2025 | 60.62 | 60.89 | 59.94 | 60.72 | 60.72 | -1.38% | 432,581 |
| Aug 13, 2025 | 60.32 | 61.66 | 59.78 | 61.57 | 61.57 | 1.79% | 625,762 |
| Aug 12, 2025 | 58.69 | 60.54 | 58.38 | 60.49 | 60.49 | 4.29% | 527,372 |
| Aug 11, 2025 | 58.83 | 58.95 | 57.79 | 58.00 | 58.00 | -1.49% | 767,690 |
| Aug 8, 2025 | 59.40 | 59.40 | 58.28 | 58.88 | 58.88 | -0.36% | 493,557 |
| Aug 7, 2025 | 60.06 | 60.08 | 58.51 | 59.09 | 59.09 | -0.69% | 636,777 |
| Aug 6, 2025 | 59.35 | 59.51 | 58.30 | 59.50 | 59.50 | 0.30% | 749,723 |
| Aug 5, 2025 | 59.13 | 59.51 | 58.17 | 59.32 | 59.32 | -0.15% | 839,026 |
| Aug 4, 2025 | 58.94 | 59.58 | 58.33 | 59.41 | 59.41 | 1.71% | 647,274 |
| Aug 1, 2025 | 58.12 | 58.49 | 56.66 | 58.41 | 58.41 | -1.42% | 813,279 |
| Jul 31, 2025 | 61.46 | 61.51 | 58.95 | 59.25 | 59.25 | -4.30% | 1,112,558 |
| Jul 30, 2025 | 62.62 | 62.88 | 61.35 | 61.91 | 61.91 | -1.04% | 781,944 |
| Jul 29, 2025 | 63.04 | 63.31 | 62.28 | 62.56 | 62.56 | -0.62% | 632,634 |
| Jul 28, 2025 | 63.04 | 63.18 | 61.84 | 62.95 | 62.95 | -0.36% | 827,790 |
| Jul 25, 2025 | 62.11 | 63.22 | 61.54 | 63.18 | 63.18 | 2.40% | 1,050,356 |
| Jul 24, 2025 | 62.24 | 63.28 | 61.68 | 61.70 | 61.70 | -0.27% | 2,000,317 |
| Jul 23, 2025 | 58.00 | 62.27 | 58.00 | 61.87 | 61.87 | 6.95% | 1,448,952 |
| Jul 22, 2025 | 57.13 | 58.12 | 56.86 | 57.85 | 57.85 | 1.76% | 700,802 |
| Jul 21, 2025 | 57.24 | 57.54 | 56.78 | 56.85 | 56.85 | -0.33% | 606,318 |
| Jul 18, 2025 | 56.78 | 57.36 | 56.29 | 57.04 | 57.04 | 0.80% | 705,903 |
| Jul 17, 2025 | 56.63 | 57.14 | 55.92 | 56.59 | 56.59 | -0.09% | 509,650 |
| Jul 16, 2025 | 56.63 | 57.17 | 56.24 | 56.64 | 56.64 | 0.28% | 524,541 |
| Jul 15, 2025 | 57.64 | 57.65 | 56.47 | 56.48 | 56.48 | -1.83% | 493,231 |
| Jul 14, 2025 | 57.13 | 57.67 | 56.63 | 57.53 | 57.53 | 0.47% | 427,714 |
| Jul 11, 2025 | 57.80 | 57.80 | 57.13 | 57.26 | 57.26 | -1.09% | 509,894 |
| Jul 10, 2025 | 56.80 | 58.35 | 56.60 | 57.89 | 57.89 | 2.64% | 841,276 |
| Jul 9, 2025 | 57.12 | 57.12 | 56.11 | 56.40 | 56.40 | -0.30% | 648,319 |
| Jul 8, 2025 | 56.22 | 57.26 | 55.83 | 56.57 | 56.57 | 1.36% | 944,092 |
| Jul 7, 2025 | 56.00 | 56.59 | 55.27 | 55.81 | 55.81 | -0.80% | 779,870 |
| Jul 3, 2025 | 56.18 | 56.85 | 55.92 | 56.26 | 56.26 | 0.66% | 491,794 |
| Jul 2, 2025 | 53.97 | 55.99 | 53.85 | 55.89 | 55.89 | 4.04% | 756,801 |
| Jul 1, 2025 | 51.33 | 54.21 | 50.93 | 53.72 | 53.72 | 4.09% | 725,452 |
| Jun 30, 2025 | 51.91 | 52.02 | 51.33 | 51.61 | 51.61 | -0.54% | 600,535 |
| Jun 27, 2025 | 51.59 | 52.15 | 51.41 | 51.89 | 51.89 | 0.80% | 1,168,823 |
| 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 |