Travel + Leisure Co. (TNL)
NYSE: TNL · Real-Time Price · USD
48.76
+0.25 (0.52%)
Oct 29, 2024, 4:00 PM EDT - Market closed

Travel + Leisure Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202448.1548.9748.0948.7648.760.52%474,442
Oct 28, 202448.0648.5547.7548.5148.512.10%405,813
Oct 25, 202447.9647.9747.3947.5147.51-0.23%536,253
Oct 24, 202447.2947.7346.6647.6247.620.74%636,543
Oct 23, 202447.2549.0846.7147.2747.274.03%1,379,629
Oct 22, 202445.4045.7345.2545.4445.44-0.07%723,964
Oct 21, 202446.7846.8445.4545.4745.47-3.09%560,854
Oct 18, 202447.4347.4346.6046.9246.92-0.87%494,927
Oct 17, 202446.9347.3946.5647.3347.330.90%507,418
Oct 16, 202446.6247.2046.5146.9146.911.49%449,227
Oct 15, 202445.7346.7445.7346.2246.221.27%604,174
Oct 14, 202445.8045.8045.2145.6445.64-0.61%554,595
Oct 11, 202445.2745.9445.2745.9245.921.46%476,633
Oct 10, 202445.5145.6945.0945.2645.26-0.55%580,555
Oct 9, 202445.5046.0445.4945.5145.51-0.24%495,041
Oct 8, 202445.7846.0445.0445.6245.62-0.74%372,656
Oct 7, 202446.9646.9645.5745.9645.96-2.28%524,578
Oct 4, 202446.5247.0446.3847.0347.032.96%535,386
Oct 3, 202445.8746.1545.1745.6845.68-1.34%481,544
Oct 2, 202445.4146.3145.2646.3046.301.14%615,969
Oct 1, 202445.9946.3544.9945.7845.78-0.65%870,847
Sep 30, 202446.3446.4445.7146.0846.08-1.09%948,898
Sep 27, 202446.4747.0146.2446.5946.591.41%851,991
Sep 26, 202444.6446.0444.2345.9445.940.94%790,267
Sep 25, 202446.0046.1045.3145.5145.51-0.87%753,654
Sep 24, 202445.4745.9445.2245.9145.911.98%768,317
Sep 23, 202444.3445.3044.1045.0245.021.17%998,723
Sep 20, 202444.0444.5343.6444.5044.500.70%1,597,642
Sep 19, 202443.7444.5343.4844.1944.193.56%1,043,147
Sep 18, 202442.1443.2642.1442.6742.670.09%904,500
Sep 17, 202442.4943.1442.2742.6342.631.45%939,906
Sep 16, 202442.7043.0341.9742.0242.02-0.97%609,509
Sep 13, 202442.1342.9142.1242.4342.430.33%573,783
Sep 12, 202442.0842.3841.7542.2941.801.34%674,374
Sep 11, 202441.1841.9040.6141.7341.240.99%764,236
Sep 10, 202442.3542.4140.9841.3240.84-2.48%822,334
Sep 9, 202442.7842.9142.2942.3741.88-0.77%565,637
Sep 6, 202443.6744.0242.5042.7042.20-1.82%568,493
Sep 5, 202443.8043.9842.9443.4942.98-635,547
Sep 4, 202443.7243.9843.2443.4942.98-1.09%455,295
Sep 3, 202443.8044.7143.7643.9743.46-0.66%728,848
Aug 30, 202444.1744.4043.7644.2643.750.96%635,194
Aug 29, 202443.9944.0843.4443.8443.330.60%432,484
Aug 28, 202443.3643.7943.2743.5843.07-0.18%442,875
Aug 27, 202443.3843.8243.1243.6643.150.28%374,837
Aug 26, 202444.3844.7443.5343.5443.03-1.07%375,428
Aug 23, 202443.0044.0742.8944.0143.503.14%384,323
Aug 22, 202443.0743.1842.5642.6742.17-0.70%467,961
Aug 21, 202442.7843.0442.3342.9742.471.58%480,769
Aug 20, 202443.3143.3142.2342.3041.81-2.76%442,647
Aug 19, 202443.1843.5542.7643.5042.991.14%759,784
Aug 16, 202442.6943.0342.4143.0142.510.61%498,027
Aug 15, 202443.0943.4542.7342.7542.251.54%573,785
Aug 14, 202442.3042.5041.8042.1041.610.17%412,520
Aug 13, 202441.4142.0341.1542.0341.542.19%469,852
Aug 12, 202441.7241.8541.0041.1340.65-0.77%601,893
Aug 9, 202440.9041.7340.6641.4540.971.37%609,125
Aug 8, 202441.5641.5640.2040.8940.41-0.90%1,084,366
Aug 7, 202442.1142.1140.7441.2640.78-0.41%479,822
Aug 6, 202440.6842.0640.4141.4340.952.17%549,769
Aug 5, 202440.3741.2239.9140.5540.08-4.59%602,475
Aug 2, 202442.4142.8541.6842.5042.01-3.50%680,719
Aug 1, 202445.9046.2443.2544.0443.53-4.45%755,687
Jul 31, 202446.9647.0346.0046.0945.55-1.58%577,176
Jul 30, 202446.5547.1346.1846.8346.291.28%477,048
Jul 29, 202445.8646.4545.3346.2445.700.83%524,195
Jul 26, 202445.9246.0845.0745.8645.331.33%767,736
Jul 25, 202444.4646.1444.4645.2644.731.64%1,106,217
Jul 24, 202448.1748.1744.2144.5344.01-9.82%1,217,078
Jul 23, 202448.5049.4548.4749.3848.811.11%655,425
Jul 22, 202448.4849.1147.9848.8448.270.70%642,848
Jul 19, 202448.2448.6447.7548.5047.940.92%479,862
Jul 18, 202448.8849.8547.7848.0647.50-2.22%645,909
Jul 17, 202449.1349.8348.9949.1548.58-1.44%743,592
Jul 16, 202447.6549.9147.5749.8749.295.57%816,512
Jul 15, 202447.4447.7947.1847.2446.690.23%543,886
Jul 12, 202447.0947.7446.9847.1346.580.94%570,631
Jul 11, 202445.4346.8345.1246.6946.153.69%566,901
Jul 10, 202443.6345.0443.6045.0344.513.97%530,195
Jul 9, 202443.0843.6342.9043.3142.81-0.02%613,168
Jul 8, 202443.4043.8643.3143.3242.820.51%501,749
Jul 5, 202443.2043.3642.6943.1042.60-0.69%1,058,188
Jul 3, 202443.9043.9943.3043.4042.90-0.57%587,166
Jul 2, 202443.2843.7342.9343.6543.141.09%467,790
Jul 1, 202445.0645.1442.8743.1842.68-4.00%512,983
Jun 28, 202443.8945.1643.8944.9844.462.55%1,376,074
Jun 27, 202444.2344.2743.5243.8643.35-0.39%476,046
Jun 26, 202444.2944.3943.5744.0343.52-1.34%474,594
Jun 25, 202444.7945.0144.3044.6344.11-0.42%423,223
Jun 24, 202444.2845.0644.2844.8244.301.52%450,028
Jun 21, 202444.0944.2443.8544.1543.640.30%953,684
Jun 20, 202444.2544.6943.9044.0243.51-0.95%480,054
Jun 18, 202444.3944.8844.1444.4443.920.36%590,665
Jun 17, 202443.6344.2943.4444.2843.761.33%678,762
Jun 14, 202443.8743.9843.3243.7043.19-2.89%452,203
Jun 13, 202445.5245.6744.7045.0043.97-1.60%567,187
Jun 12, 202444.7645.8844.7645.7344.694.19%602,026
Jun 11, 202444.0444.3343.7543.8942.89-1.30%414,707
Jun 10, 202443.5244.6043.5244.4743.461.09%785,075
Jun 7, 202443.3544.2543.0543.9942.990.27%565,627