Travel + Leisure Co. (TNL)
NYSE: TNL · Real-Time Price · USD
43.69
+0.64 (1.49%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Travel + Leisure Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 42.64 | 44.02 | 42.40 | 43.74 | 43.74 | 1.60% | 680,972 |
| Apr 23, 2025 | 44.11 | 46.20 | 43.00 | 43.05 | 43.05 | 0.96% | 1,316,541 |
| Apr 22, 2025 | 41.28 | 42.66 | 41.27 | 42.64 | 42.64 | 4.46% | 1,280,860 |
| Apr 21, 2025 | 41.00 | 41.22 | 40.29 | 40.82 | 40.82 | -1.45% | 1,118,903 |
| Apr 17, 2025 | 41.22 | 42.11 | 41.21 | 41.42 | 41.42 | 1.00% | 684,902 |
| Apr 16, 2025 | 41.40 | 41.98 | 40.38 | 41.01 | 41.01 | -1.89% | 881,124 |
| Apr 15, 2025 | 41.68 | 42.41 | 41.43 | 41.80 | 41.80 | 0.87% | 729,424 |
| Apr 14, 2025 | 42.21 | 42.32 | 40.30 | 41.44 | 41.44 | -0.36% | 642,457 |
| Apr 11, 2025 | 41.26 | 42.05 | 40.28 | 41.59 | 41.59 | 0.95% | 835,614 |
| Apr 10, 2025 | 42.27 | 42.42 | 40.12 | 41.20 | 41.20 | -6.13% | 845,811 |
| Apr 9, 2025 | 38.40 | 44.24 | 37.85 | 43.89 | 43.89 | 13.18% | 1,306,995 |
| Apr 8, 2025 | 41.57 | 42.17 | 38.32 | 38.78 | 38.78 | -2.34% | 977,677 |
| Apr 7, 2025 | 38.88 | 42.29 | 37.77 | 39.71 | 39.71 | -2.93% | 1,127,711 |
| Apr 4, 2025 | 41.44 | 42.21 | 39.80 | 40.91 | 40.91 | -4.51% | 1,437,572 |
| Apr 3, 2025 | 45.32 | 45.60 | 42.51 | 42.84 | 42.84 | -10.88% | 1,030,202 |
| Apr 2, 2025 | 45.84 | 48.11 | 45.77 | 48.07 | 48.07 | 3.58% | 641,127 |
| Apr 1, 2025 | 45.94 | 46.46 | 45.05 | 46.41 | 46.41 | 0.26% | 628,222 |
| Mar 31, 2025 | 45.51 | 46.55 | 44.92 | 46.29 | 46.29 | -0.32% | 768,848 |
| Mar 28, 2025 | 47.00 | 47.50 | 45.77 | 46.44 | 46.44 | -1.69% | 632,506 |
| Mar 27, 2025 | 47.59 | 47.69 | 46.69 | 47.24 | 47.24 | -1.38% | 611,584 |
| Mar 26, 2025 | 48.52 | 49.32 | 47.81 | 47.90 | 47.90 | -1.11% | 639,383 |
| Mar 25, 2025 | 48.86 | 49.47 | 47.98 | 48.44 | 48.44 | -0.66% | 857,472 |
| Mar 24, 2025 | 48.22 | 48.97 | 47.91 | 48.76 | 48.76 | 3.35% | 792,072 |
| Mar 21, 2025 | 46.99 | 47.22 | 45.63 | 47.18 | 47.18 | -0.88% | 1,047,608 |
| Mar 20, 2025 | 47.51 | 48.54 | 47.39 | 47.60 | 47.60 | -0.85% | 576,529 |
| Mar 19, 2025 | 46.85 | 48.46 | 46.85 | 48.01 | 48.01 | 2.96% | 595,732 |
| Mar 18, 2025 | 47.78 | 47.90 | 46.56 | 46.63 | 46.63 | -2.85% | 663,780 |
| Mar 17, 2025 | 47.44 | 48.60 | 47.15 | 48.00 | 48.00 | 0.04% | 742,942 |
| Mar 14, 2025 | 47.24 | 48.11 | 47.05 | 47.98 | 47.43 | 2.92% | 812,770 |
| Mar 13, 2025 | 48.63 | 48.77 | 46.54 | 46.62 | 46.08 | -4.35% | 754,386 |
| Mar 12, 2025 | 48.87 | 49.29 | 47.43 | 48.74 | 48.18 | 1.10% | 914,618 |
| Mar 11, 2025 | 50.91 | 50.95 | 47.99 | 48.21 | 47.65 | -5.53% | 1,301,660 |
| Mar 10, 2025 | 52.92 | 53.00 | 50.84 | 51.03 | 50.44 | -4.83% | 1,104,971 |
| Mar 7, 2025 | 54.00 | 54.21 | 52.82 | 53.62 | 53.00 | 0.24% | 731,494 |
| Mar 6, 2025 | 54.07 | 54.72 | 53.38 | 53.49 | 52.87 | -2.39% | 577,301 |
| Mar 5, 2025 | 54.05 | 54.98 | 53.72 | 54.80 | 54.17 | 1.80% | 491,026 |
| Mar 4, 2025 | 54.44 | 54.93 | 53.01 | 53.83 | 53.21 | -2.92% | 726,354 |
| Mar 3, 2025 | 56.24 | 56.75 | 55.01 | 55.45 | 54.81 | -0.66% | 548,579 |
| Feb 28, 2025 | 55.34 | 55.88 | 54.90 | 55.82 | 55.18 | 0.83% | 759,847 |
| Feb 27, 2025 | 56.36 | 56.60 | 55.24 | 55.36 | 54.72 | -1.63% | 636,552 |
| Feb 26, 2025 | 56.06 | 57.50 | 56.06 | 56.28 | 55.63 | 0.79% | 846,076 |
| Feb 25, 2025 | 56.40 | 56.40 | 55.12 | 55.84 | 55.20 | -0.11% | 587,459 |
| Feb 24, 2025 | 55.69 | 56.35 | 55.38 | 55.90 | 55.26 | 1.38% | 745,765 |
| Feb 21, 2025 | 57.23 | 57.45 | 55.05 | 55.14 | 54.50 | -3.47% | 627,020 |
| Feb 20, 2025 | 57.94 | 58.03 | 56.45 | 57.12 | 56.46 | -1.28% | 750,970 |
| Feb 19, 2025 | 56.40 | 58.95 | 55.26 | 57.86 | 57.19 | 0.71% | 1,097,622 |
| Feb 18, 2025 | 56.42 | 57.59 | 56.30 | 57.45 | 56.79 | 1.83% | 849,744 |
| Feb 14, 2025 | 56.62 | 56.75 | 56.06 | 56.42 | 55.77 | 0.57% | 479,043 |
| Feb 13, 2025 | 55.78 | 56.16 | 55.11 | 56.10 | 55.45 | 1.14% | 451,545 |
| Feb 12, 2025 | 54.52 | 55.64 | 54.52 | 55.47 | 54.83 | 0.31% | 659,806 |