Travel + Leisure Co. (TNL)
NYSE: TNL · Real-Time Price · USD
61.81
-0.83 (-1.33%)
Sep 12, 2025, 4:00 PM EDT - Market closed

Travel + Leisure Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202562.4162.6261.6261.8161.81-2.20%604,024
Sep 11, 202561.7163.6361.7163.2062.632.73%640,085
Sep 10, 202562.0062.4561.3161.5260.97-1.13%516,925
Sep 9, 202562.7562.9762.0062.2261.66-1.24%522,611
Sep 8, 202562.7663.0462.2663.0062.430.49%702,971
Sep 5, 202563.6064.1262.0962.6962.13-1.20%509,417
Sep 4, 202562.7163.5062.4463.4562.881.60%447,004
Sep 3, 202562.2863.3762.0362.4561.890.13%514,186
Sep 2, 202562.0062.5161.6362.3761.81-1.33%570,506
Aug 29, 202562.8963.5262.4463.2162.640.85%1,096,009
Aug 28, 202562.6862.9561.8362.6862.120.82%705,742
Aug 27, 202561.5162.3161.5162.1761.610.79%750,528
Aug 26, 202562.0362.7861.5961.6861.13-0.55%595,746
Aug 25, 202562.1862.3661.9762.0261.46-0.75%437,009
Aug 22, 202559.7662.5259.4062.4961.935.45%945,786
Aug 21, 202558.1659.3557.8659.2658.730.90%787,506
Aug 20, 202560.2960.3558.4358.7358.20-2.89%710,950
Aug 19, 202560.1860.9160.0960.4859.940.80%555,728
Aug 18, 202560.0360.3659.6860.0059.46-0.20%602,663
Aug 15, 202561.0061.1960.0760.1259.58-0.99%544,703
Aug 14, 202560.6260.8959.9460.7260.18-1.38%432,581
Aug 13, 202560.3261.6659.7861.5761.021.79%625,762
Aug 12, 202558.6960.5458.3860.4959.954.29%527,372
Aug 11, 202558.8358.9557.7958.0057.48-1.49%767,690
Aug 8, 202559.4059.4058.2858.8858.35-0.36%493,557
Aug 7, 202560.0660.0858.5159.0958.56-0.69%636,777
Aug 6, 202559.3559.5158.3059.5058.970.30%749,723
Aug 5, 202559.1359.5158.1759.3258.79-0.15%839,026
Aug 4, 202558.9459.5858.3359.4158.881.71%647,274
Aug 1, 202558.1258.4956.6658.4157.89-1.42%813,279
Jul 31, 202561.4661.5158.9559.2558.72-4.30%1,112,558
Jul 30, 202562.6262.8861.3561.9161.35-1.04%781,944
Jul 29, 202563.0463.3162.2862.5662.00-0.62%632,634
Jul 28, 202563.0463.1861.8462.9562.39-0.36%827,790
Jul 25, 202562.1163.2261.5463.1862.612.40%1,050,356
Jul 24, 202562.2463.2861.6861.7061.15-0.27%2,000,317
Jul 23, 202558.0062.2758.0061.8761.316.95%1,448,952
Jul 22, 202557.1358.1256.8657.8557.331.76%700,802
Jul 21, 202557.2457.5456.7856.8556.34-0.33%606,318
Jul 18, 202556.7857.3656.2957.0456.530.80%705,903
Jul 17, 202556.6357.1455.9256.5956.08-0.09%509,650
Jul 16, 202556.6357.1756.2456.6456.130.28%524,541
Jul 15, 202557.6457.6556.4756.4855.97-1.83%493,231
Jul 14, 202557.1357.6756.6357.5357.010.47%427,714
Jul 11, 202557.8057.8057.1357.2656.75-1.09%509,894
Jul 10, 202556.8058.3556.6057.8957.372.64%841,276
Jul 9, 202557.1257.1256.1156.4055.89-0.30%648,319
Jul 8, 202556.2257.2655.8356.5756.061.36%944,092
Jul 7, 202556.0056.5955.2755.8155.31-0.80%779,870
Jul 3, 202556.1856.8555.9256.2655.760.66%491,794