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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 48.77 | 49.09 | 48.47 | 48.47 | - | -0.88% | 228,778 |
Jun 4, 2025 | 49.34 | 49.82 | 48.84 | 48.90 | 48.90 | -0.79% | 457,864 |
Jun 3, 2025 | 48.64 | 49.56 | 48.61 | 49.29 | 49.29 | 1.25% | 717,138 |
Jun 2, 2025 | 48.57 | 48.92 | 47.85 | 48.68 | 48.68 | 0.23% | 744,138 |
May 30, 2025 | 48.48 | 48.88 | 48.16 | 48.57 | 48.57 | -0.27% | 709,435 |
May 29, 2025 | 48.90 | 48.99 | 48.07 | 48.70 | 48.70 | 0.50% | 487,783 |
May 28, 2025 | 49.04 | 49.09 | 48.34 | 48.46 | 48.46 | -1.10% | 495,946 |
May 27, 2025 | 48.64 | 49.01 | 48.22 | 49.00 | 49.00 | 2.57% | 624,251 |
May 23, 2025 | 46.75 | 47.85 | 46.75 | 47.77 | 47.77 | -0.25% | 556,128 |
May 22, 2025 | 48.03 | 48.23 | 47.70 | 47.89 | 47.89 | -0.54% | 799,653 |
May 21, 2025 | 48.97 | 49.15 | 48.03 | 48.15 | 48.15 | -3.04% | 741,259 |
May 20, 2025 | 50.40 | 50.70 | 49.40 | 49.66 | 49.66 | -2.28% | 756,138 |
May 19, 2025 | 50.23 | 51.01 | 50.14 | 50.82 | 50.82 | -0.57% | 670,470 |
May 16, 2025 | 50.79 | 51.18 | 50.28 | 51.11 | 51.11 | 0.79% | 577,804 |
May 15, 2025 | 50.76 | 51.26 | 50.29 | 50.71 | 50.71 | -0.72% | 673,214 |
May 14, 2025 | 50.38 | 51.67 | 50.38 | 51.08 | 51.08 | 0.08% | 613,201 |
May 13, 2025 | 50.80 | 51.33 | 50.49 | 51.04 | 51.04 | 1.37% | 560,200 |
May 12, 2025 | 49.89 | 51.34 | 49.53 | 50.35 | 50.35 | 5.49% | 655,644 |
May 9, 2025 | 47.96 | 47.96 | 47.25 | 47.73 | 47.73 | -0.58% | 500,494 |
May 8, 2025 | 47.39 | 48.58 | 47.33 | 48.01 | 48.01 | 2.54% | 483,666 |
May 7, 2025 | 46.96 | 47.33 | 46.58 | 46.82 | 46.82 | 0.64% | 554,849 |
May 6, 2025 | 46.50 | 47.05 | 46.23 | 46.52 | 46.52 | -0.83% | 561,487 |
May 5, 2025 | 46.75 | 47.69 | 46.59 | 46.91 | 46.91 | -0.72% | 527,318 |
May 2, 2025 | 45.79 | 47.46 | 45.48 | 47.25 | 47.25 | 5.14% | 729,231 |
May 1, 2025 | 44.23 | 45.39 | 43.81 | 44.94 | 44.94 | 2.30% | 859,338 |
Apr 30, 2025 | 43.16 | 44.05 | 42.59 | 43.93 | 43.93 | -0.61% | 706,329 |
Apr 29, 2025 | 43.75 | 44.46 | 43.41 | 44.20 | 44.20 | 0.45% | 652,736 |
Apr 28, 2025 | 44.29 | 44.79 | 43.45 | 44.00 | 44.00 | -0.05% | 909,950 |
Apr 25, 2025 | 43.56 | 44.50 | 43.35 | 44.02 | 44.02 | 0.64% | 796,136 |
Apr 24, 2025 | 42.64 | 44.02 | 42.40 | 43.74 | 43.74 | 1.60% | 681,510 |
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 |