Travel + Leisure Co. (TNL)
NYSE: TNL · Real-Time Price · USD
48.62
-0.28 (-0.57%)
At close: Jun 5, 2025, 4:00 PM
48.62
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:10 PM EDT

Travel + Leisure Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202548.7749.0948.4748.47--0.88%228,778
Jun 4, 202549.3449.8248.8448.9048.90-0.79%457,864
Jun 3, 202548.6449.5648.6149.2949.291.25%717,138
Jun 2, 202548.5748.9247.8548.6848.680.23%744,138
May 30, 202548.4848.8848.1648.5748.57-0.27%709,435
May 29, 202548.9048.9948.0748.7048.700.50%487,783
May 28, 202549.0449.0948.3448.4648.46-1.10%495,946
May 27, 202548.6449.0148.2249.0049.002.57%624,251
May 23, 202546.7547.8546.7547.7747.77-0.25%556,128
May 22, 202548.0348.2347.7047.8947.89-0.54%799,653
May 21, 202548.9749.1548.0348.1548.15-3.04%741,259
May 20, 202550.4050.7049.4049.6649.66-2.28%756,138
May 19, 202550.2351.0150.1450.8250.82-0.57%670,470
May 16, 202550.7951.1850.2851.1151.110.79%577,804
May 15, 202550.7651.2650.2950.7150.71-0.72%673,214
May 14, 202550.3851.6750.3851.0851.080.08%613,201
May 13, 202550.8051.3350.4951.0451.041.37%560,200
May 12, 202549.8951.3449.5350.3550.355.49%655,644
May 9, 202547.9647.9647.2547.7347.73-0.58%500,494
May 8, 202547.3948.5847.3348.0148.012.54%483,666
May 7, 202546.9647.3346.5846.8246.820.64%554,849
May 6, 202546.5047.0546.2346.5246.52-0.83%561,487
May 5, 202546.7547.6946.5946.9146.91-0.72%527,318
May 2, 202545.7947.4645.4847.2547.255.14%729,231
May 1, 202544.2345.3943.8144.9444.942.30%859,338
Apr 30, 202543.1644.0542.5943.9343.93-0.61%706,329
Apr 29, 202543.7544.4643.4144.2044.200.45%652,736
Apr 28, 202544.2944.7943.4544.0044.00-0.05%909,950
Apr 25, 202543.5644.5043.3544.0244.020.64%796,136
Apr 24, 202542.6444.0242.4043.7443.741.60%681,510
Apr 23, 202544.1146.2043.0043.0543.050.96%1,316,541
Apr 22, 202541.2842.6641.2742.6442.644.46%1,280,860
Apr 21, 202541.0041.2240.2940.8240.82-1.45%1,118,903
Apr 17, 202541.2242.1141.2141.4241.421.00%684,902
Apr 16, 202541.4041.9840.3841.0141.01-1.89%881,124
Apr 15, 202541.6842.4141.4341.8041.800.87%729,424
Apr 14, 202542.2142.3240.3041.4441.44-0.36%642,457
Apr 11, 202541.2642.0540.2841.5941.590.95%835,614
Apr 10, 202542.2742.4240.1241.2041.20-6.13%845,811
Apr 9, 202538.4044.2437.8543.8943.8913.18%1,306,995
Apr 8, 202541.5742.1738.3238.7838.78-2.34%977,677
Apr 7, 202538.8842.2937.7739.7139.71-2.93%1,127,711
Apr 4, 202541.4442.2139.8040.9140.91-4.51%1,437,572
Apr 3, 202545.3245.6042.5142.8442.84-10.88%1,030,202
Apr 2, 202545.8448.1145.7748.0748.073.58%641,127
Apr 1, 202545.9446.4645.0546.4146.410.26%628,222
Mar 31, 202545.5146.5544.9246.2946.29-0.32%768,848
Mar 28, 202547.0047.5045.7746.4446.44-1.69%632,506
Mar 27, 202547.5947.6946.6947.2447.24-1.38%611,584
Mar 26, 202548.5249.3247.8147.9047.90-1.11%639,383