Travel + Leisure Co. (TNL)
NYSE: TNL · Real-Time Price · USD
61.51
+0.45 (0.74%)
At close: Sep 18, 2025, 4:00 PM EDT
61.51
0.00 (0.00%)
After-hours: Sep 18, 2025, 6:30 PM EDT
Travel + Leisure Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 61.89 | 62.57 | 60.60 | 61.06 | 61.06 | -0.96% | 712,013 |
| Sep 16, 2025 | 61.64 | 61.78 | 60.93 | 61.65 | 61.65 | - | 521,523 |
| Sep 15, 2025 | 62.04 | 62.32 | 61.35 | 61.65 | 61.65 | -0.26% | 458,064 |
| Sep 12, 2025 | 62.41 | 62.62 | 61.62 | 61.81 | 61.81 | -2.20% | 605,275 |
| Sep 11, 2025 | 61.71 | 63.63 | 61.71 | 63.20 | 62.63 | 2.73% | 640,085 |
| Sep 10, 2025 | 62.00 | 62.45 | 61.31 | 61.52 | 60.97 | -1.13% | 516,925 |
| Sep 9, 2025 | 62.75 | 62.97 | 62.00 | 62.22 | 61.66 | -1.24% | 522,611 |
| Sep 8, 2025 | 62.76 | 63.04 | 62.26 | 63.00 | 62.43 | 0.49% | 702,971 |
| Sep 5, 2025 | 63.60 | 64.12 | 62.09 | 62.69 | 62.13 | -1.20% | 509,417 |
| Sep 4, 2025 | 62.71 | 63.50 | 62.44 | 63.45 | 62.88 | 1.60% | 447,004 |
| Sep 3, 2025 | 62.28 | 63.37 | 62.03 | 62.45 | 61.89 | 0.13% | 514,186 |
| Sep 2, 2025 | 62.00 | 62.51 | 61.63 | 62.37 | 61.81 | -1.33% | 570,506 |
| Aug 29, 2025 | 62.89 | 63.52 | 62.44 | 63.21 | 62.64 | 0.85% | 1,096,009 |
| Aug 28, 2025 | 62.68 | 62.95 | 61.83 | 62.68 | 62.12 | 0.82% | 705,742 |
| Aug 27, 2025 | 61.51 | 62.31 | 61.51 | 62.17 | 61.61 | 0.79% | 750,528 |
| Aug 26, 2025 | 62.03 | 62.78 | 61.59 | 61.68 | 61.13 | -0.55% | 595,746 |
| Aug 25, 2025 | 62.18 | 62.36 | 61.97 | 62.02 | 61.46 | -0.75% | 437,009 |
| Aug 22, 2025 | 59.76 | 62.52 | 59.40 | 62.49 | 61.93 | 5.45% | 945,786 |
| Aug 21, 2025 | 58.16 | 59.35 | 57.86 | 59.26 | 58.73 | 0.90% | 787,506 |
| Aug 20, 2025 | 60.29 | 60.35 | 58.43 | 58.73 | 58.20 | -2.89% | 710,950 |
| Aug 19, 2025 | 60.18 | 60.91 | 60.09 | 60.48 | 59.94 | 0.80% | 555,728 |
| Aug 18, 2025 | 60.03 | 60.36 | 59.68 | 60.00 | 59.46 | -0.20% | 602,663 |
| Aug 15, 2025 | 61.00 | 61.19 | 60.07 | 60.12 | 59.58 | -0.99% | 544,703 |
| Aug 14, 2025 | 60.62 | 60.89 | 59.94 | 60.72 | 60.18 | -1.38% | 432,581 |
| Aug 13, 2025 | 60.32 | 61.66 | 59.78 | 61.57 | 61.02 | 1.79% | 625,762 |
| Aug 12, 2025 | 58.69 | 60.54 | 58.38 | 60.49 | 59.95 | 4.29% | 527,372 |
| Aug 11, 2025 | 58.83 | 58.95 | 57.79 | 58.00 | 57.48 | -1.49% | 767,690 |
| Aug 8, 2025 | 59.40 | 59.40 | 58.28 | 58.88 | 58.35 | -0.36% | 493,557 |
| Aug 7, 2025 | 60.06 | 60.08 | 58.51 | 59.09 | 58.56 | -0.69% | 636,777 |
| Aug 6, 2025 | 59.35 | 59.51 | 58.30 | 59.50 | 58.97 | 0.30% | 749,723 |
| Aug 5, 2025 | 59.13 | 59.51 | 58.17 | 59.32 | 58.79 | -0.15% | 839,026 |
| Aug 4, 2025 | 58.94 | 59.58 | 58.33 | 59.41 | 58.88 | 1.71% | 647,274 |
| Aug 1, 2025 | 58.12 | 58.49 | 56.66 | 58.41 | 57.89 | -1.42% | 813,279 |
| Jul 31, 2025 | 61.46 | 61.51 | 58.95 | 59.25 | 58.72 | -4.30% | 1,112,558 |
| Jul 30, 2025 | 62.62 | 62.88 | 61.35 | 61.91 | 61.35 | -1.04% | 781,944 |
| Jul 29, 2025 | 63.04 | 63.31 | 62.28 | 62.56 | 62.00 | -0.62% | 632,634 |
| Jul 28, 2025 | 63.04 | 63.18 | 61.84 | 62.95 | 62.39 | -0.36% | 827,790 |
| Jul 25, 2025 | 62.11 | 63.22 | 61.54 | 63.18 | 62.61 | 2.40% | 1,050,356 |
| Jul 24, 2025 | 62.24 | 63.28 | 61.68 | 61.70 | 61.15 | -0.27% | 2,000,317 |
| Jul 23, 2025 | 58.00 | 62.27 | 58.00 | 61.87 | 61.31 | 6.95% | 1,448,952 |
| Jul 22, 2025 | 57.13 | 58.12 | 56.86 | 57.85 | 57.33 | 1.76% | 700,802 |
| Jul 21, 2025 | 57.24 | 57.54 | 56.78 | 56.85 | 56.34 | -0.33% | 606,318 |
| Jul 18, 2025 | 56.78 | 57.36 | 56.29 | 57.04 | 56.53 | 0.80% | 705,903 |
| Jul 17, 2025 | 56.63 | 57.14 | 55.92 | 56.59 | 56.08 | -0.09% | 509,650 |
| Jul 16, 2025 | 56.63 | 57.17 | 56.24 | 56.64 | 56.13 | 0.28% | 524,541 |
| Jul 15, 2025 | 57.64 | 57.65 | 56.47 | 56.48 | 55.97 | -1.83% | 493,231 |
| Jul 14, 2025 | 57.13 | 57.67 | 56.63 | 57.53 | 57.01 | 0.47% | 427,714 |
| Jul 11, 2025 | 57.80 | 57.80 | 57.13 | 57.26 | 56.75 | -1.09% | 509,894 |
| Jul 10, 2025 | 56.80 | 58.35 | 56.60 | 57.89 | 57.37 | 2.64% | 841,276 |
| Jul 9, 2025 | 57.12 | 57.12 | 56.11 | 56.40 | 55.89 | -0.30% | 648,319 |