Travel + Leisure Co. (TNL)
NYSE: TNL · Real-Time Price · USD
45.68
-0.62 (-1.34%)
Oct 3, 2024, 3:59 PM EDT - Market closed
Travel + Leisure Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2024 | 45.41 | 46.31 | 45.26 | 46.30 | 46.30 | 1.14% | 615,969 |
| Oct 1, 2024 | 45.99 | 46.35 | 44.99 | 45.78 | 45.78 | -0.65% | 870,847 |
| Sep 30, 2024 | 46.34 | 46.44 | 45.71 | 46.08 | 46.08 | -1.09% | 948,898 |
| Sep 27, 2024 | 46.47 | 47.01 | 46.24 | 46.59 | 46.59 | 1.41% | 851,991 |
| Sep 26, 2024 | 44.64 | 46.04 | 44.23 | 45.94 | 45.94 | 0.94% | 790,267 |
| Sep 25, 2024 | 46.00 | 46.10 | 45.31 | 45.51 | 45.51 | -0.87% | 753,654 |
| Sep 24, 2024 | 45.47 | 45.94 | 45.22 | 45.91 | 45.91 | 1.98% | 768,317 |
| Sep 23, 2024 | 44.34 | 45.30 | 44.10 | 45.02 | 45.02 | 1.17% | 998,723 |
| Sep 20, 2024 | 44.04 | 44.53 | 43.64 | 44.50 | 44.50 | 0.70% | 1,597,642 |
| Sep 19, 2024 | 43.74 | 44.53 | 43.48 | 44.19 | 44.19 | 3.56% | 1,043,147 |
| Sep 18, 2024 | 42.14 | 43.26 | 42.14 | 42.67 | 42.67 | 0.09% | 904,500 |
| Sep 17, 2024 | 42.49 | 43.14 | 42.27 | 42.63 | 42.63 | 1.45% | 939,906 |
| Sep 16, 2024 | 42.70 | 43.03 | 41.97 | 42.02 | 42.02 | -0.97% | 609,509 |
| Sep 13, 2024 | 42.13 | 42.91 | 42.12 | 42.43 | 42.43 | 0.33% | 573,783 |
| Sep 12, 2024 | 42.08 | 42.38 | 41.75 | 42.29 | 41.80 | 1.34% | 674,374 |
| Sep 11, 2024 | 41.18 | 41.90 | 40.61 | 41.73 | 41.24 | 0.99% | 764,236 |
| Sep 10, 2024 | 42.35 | 42.41 | 40.98 | 41.32 | 40.84 | -2.48% | 822,334 |
| Sep 9, 2024 | 42.78 | 42.91 | 42.29 | 42.37 | 41.88 | -0.77% | 565,637 |
| Sep 6, 2024 | 43.67 | 44.02 | 42.50 | 42.70 | 42.20 | -1.82% | 568,493 |
| Sep 5, 2024 | 43.80 | 43.98 | 42.94 | 43.49 | 42.98 | - | 635,547 |
| Sep 4, 2024 | 43.72 | 43.98 | 43.24 | 43.49 | 42.98 | -1.09% | 455,295 |
| Sep 3, 2024 | 43.80 | 44.71 | 43.76 | 43.97 | 43.46 | -0.66% | 728,848 |
| Aug 30, 2024 | 44.17 | 44.40 | 43.76 | 44.26 | 43.75 | 0.96% | 635,194 |
| Aug 29, 2024 | 43.99 | 44.08 | 43.44 | 43.84 | 43.33 | 0.60% | 432,484 |
| Aug 28, 2024 | 43.36 | 43.79 | 43.27 | 43.58 | 43.07 | -0.18% | 442,875 |
| Aug 27, 2024 | 43.38 | 43.82 | 43.12 | 43.66 | 43.15 | 0.28% | 374,837 |
| Aug 26, 2024 | 44.38 | 44.74 | 43.53 | 43.54 | 43.03 | -1.07% | 375,428 |
| Aug 23, 2024 | 43.00 | 44.07 | 42.89 | 44.01 | 43.50 | 3.14% | 384,323 |
| Aug 22, 2024 | 43.07 | 43.18 | 42.56 | 42.67 | 42.17 | -0.70% | 467,961 |
| Aug 21, 2024 | 42.78 | 43.04 | 42.33 | 42.97 | 42.47 | 1.58% | 480,769 |
| Aug 20, 2024 | 43.31 | 43.31 | 42.23 | 42.30 | 41.81 | -2.76% | 442,647 |
| Aug 19, 2024 | 43.18 | 43.55 | 42.76 | 43.50 | 42.99 | 1.14% | 759,784 |
| Aug 16, 2024 | 42.69 | 43.03 | 42.41 | 43.01 | 42.51 | 0.61% | 498,027 |
| Aug 15, 2024 | 43.09 | 43.45 | 42.73 | 42.75 | 42.25 | 1.54% | 573,785 |
| Aug 14, 2024 | 42.30 | 42.50 | 41.80 | 42.10 | 41.61 | 0.17% | 412,520 |
| Aug 13, 2024 | 41.41 | 42.03 | 41.15 | 42.03 | 41.54 | 2.19% | 469,852 |
| Aug 12, 2024 | 41.72 | 41.85 | 41.00 | 41.13 | 40.65 | -0.77% | 601,893 |
| Aug 9, 2024 | 40.90 | 41.73 | 40.66 | 41.45 | 40.97 | 1.37% | 609,125 |
| Aug 8, 2024 | 41.56 | 41.56 | 40.20 | 40.89 | 40.41 | -0.90% | 1,084,366 |
| Aug 7, 2024 | 42.11 | 42.11 | 40.74 | 41.26 | 40.78 | -0.41% | 479,822 |
| Aug 6, 2024 | 40.68 | 42.06 | 40.41 | 41.43 | 40.95 | 2.17% | 549,769 |
| Aug 5, 2024 | 40.37 | 41.22 | 39.91 | 40.55 | 40.08 | -4.59% | 602,475 |
| Aug 2, 2024 | 42.41 | 42.85 | 41.68 | 42.50 | 42.01 | -3.50% | 680,719 |
| Aug 1, 2024 | 45.90 | 46.24 | 43.25 | 44.04 | 43.53 | -4.45% | 755,687 |
| Jul 31, 2024 | 46.96 | 47.03 | 46.00 | 46.09 | 45.55 | -1.58% | 577,176 |
| Jul 30, 2024 | 46.55 | 47.13 | 46.18 | 46.83 | 46.29 | 1.28% | 477,048 |
| Jul 29, 2024 | 45.86 | 46.45 | 45.33 | 46.24 | 45.70 | 0.83% | 524,195 |
| Jul 26, 2024 | 45.92 | 46.08 | 45.07 | 45.86 | 45.33 | 1.33% | 767,736 |
| Jul 25, 2024 | 44.46 | 46.14 | 44.46 | 45.26 | 44.73 | 1.64% | 1,106,217 |
| Jul 24, 2024 | 48.17 | 48.17 | 44.21 | 44.53 | 44.01 | -9.82% | 1,217,078 |
| Jul 23, 2024 | 48.50 | 49.45 | 48.47 | 49.38 | 48.81 | 1.11% | 655,425 |
| Jul 22, 2024 | 48.48 | 49.11 | 47.98 | 48.84 | 48.27 | 0.70% | 642,848 |
| Jul 19, 2024 | 48.24 | 48.64 | 47.75 | 48.50 | 47.94 | 0.92% | 479,862 |
| Jul 18, 2024 | 48.88 | 49.85 | 47.78 | 48.06 | 47.50 | -2.22% | 645,909 |
| Jul 17, 2024 | 49.13 | 49.83 | 48.99 | 49.15 | 48.58 | -1.44% | 743,592 |
| Jul 16, 2024 | 47.65 | 49.91 | 47.57 | 49.87 | 49.29 | 5.57% | 816,512 |
| Jul 15, 2024 | 47.44 | 47.79 | 47.18 | 47.24 | 46.69 | 0.23% | 543,886 |
| Jul 12, 2024 | 47.09 | 47.74 | 46.98 | 47.13 | 46.58 | 0.94% | 570,631 |
| Jul 11, 2024 | 45.43 | 46.83 | 45.12 | 46.69 | 46.15 | 3.69% | 566,901 |
| Jul 10, 2024 | 43.63 | 45.04 | 43.60 | 45.03 | 44.51 | 3.97% | 530,195 |
| Jul 9, 2024 | 43.08 | 43.63 | 42.90 | 43.31 | 42.81 | -0.02% | 613,168 |
| Jul 8, 2024 | 43.40 | 43.86 | 43.31 | 43.32 | 42.82 | 0.51% | 501,749 |
| Jul 5, 2024 | 43.20 | 43.36 | 42.69 | 43.10 | 42.60 | -0.69% | 1,058,188 |
| Jul 3, 2024 | 43.90 | 43.99 | 43.30 | 43.40 | 42.90 | -0.57% | 587,166 |
| Jul 2, 2024 | 43.28 | 43.73 | 42.93 | 43.65 | 43.14 | 1.09% | 467,790 |
| Jul 1, 2024 | 45.06 | 45.14 | 42.87 | 43.18 | 42.68 | -4.00% | 512,983 |
| Jun 28, 2024 | 43.89 | 45.16 | 43.89 | 44.98 | 44.46 | 2.55% | 1,376,074 |
| Jun 27, 2024 | 44.23 | 44.27 | 43.52 | 43.86 | 43.35 | -0.39% | 476,046 |
| Jun 26, 2024 | 44.29 | 44.39 | 43.57 | 44.03 | 43.52 | -1.34% | 474,594 |
| Jun 25, 2024 | 44.79 | 45.01 | 44.30 | 44.63 | 44.11 | -0.42% | 423,223 |
| Jun 24, 2024 | 44.28 | 45.06 | 44.28 | 44.82 | 44.30 | 1.52% | 450,028 |
| Jun 21, 2024 | 44.09 | 44.24 | 43.85 | 44.15 | 43.64 | 0.30% | 953,684 |
| Jun 20, 2024 | 44.25 | 44.69 | 43.90 | 44.02 | 43.51 | -0.95% | 480,054 |
| Jun 18, 2024 | 44.39 | 44.88 | 44.14 | 44.44 | 43.92 | 0.36% | 590,665 |
| Jun 17, 2024 | 43.63 | 44.29 | 43.44 | 44.28 | 43.76 | 1.33% | 678,762 |
| Jun 14, 2024 | 43.87 | 43.98 | 43.32 | 43.70 | 43.19 | -2.89% | 452,203 |
| Jun 13, 2024 | 45.52 | 45.67 | 44.70 | 45.00 | 43.97 | -1.60% | 567,187 |
| Jun 12, 2024 | 44.76 | 45.88 | 44.76 | 45.73 | 44.69 | 4.19% | 602,026 |
| Jun 11, 2024 | 44.04 | 44.33 | 43.75 | 43.89 | 42.89 | -1.30% | 414,707 |
| Jun 10, 2024 | 43.52 | 44.60 | 43.52 | 44.47 | 43.46 | 1.09% | 785,075 |
| Jun 7, 2024 | 43.35 | 44.25 | 43.05 | 43.99 | 42.99 | 0.27% | 565,627 |
| Jun 6, 2024 | 43.58 | 44.24 | 43.46 | 43.87 | 42.87 | 0.39% | 452,354 |
| Jun 5, 2024 | 43.63 | 43.98 | 43.29 | 43.70 | 42.70 | 0.62% | 497,905 |
| Jun 4, 2024 | 43.05 | 44.27 | 43.05 | 43.43 | 42.44 | -0.11% | 468,594 |
| Jun 3, 2024 | 44.44 | 44.44 | 43.22 | 43.48 | 42.49 | -1.05% | 450,264 |
| May 31, 2024 | 43.56 | 44.13 | 43.28 | 43.94 | 42.94 | 1.38% | 793,383 |
| May 30, 2024 | 43.41 | 43.74 | 43.26 | 43.34 | 42.35 | 0.30% | 424,626 |
| May 29, 2024 | 43.43 | 43.51 | 42.84 | 43.21 | 42.22 | -1.86% | 431,995 |
| May 28, 2024 | 44.61 | 44.75 | 43.72 | 44.03 | 43.03 | -0.27% | 642,742 |
| May 24, 2024 | 43.22 | 44.39 | 43.22 | 44.15 | 43.14 | 2.91% | 482,318 |
| May 23, 2024 | 44.31 | 44.31 | 42.85 | 42.90 | 41.92 | -2.94% | 705,829 |
| May 22, 2024 | 44.87 | 45.07 | 44.02 | 44.20 | 43.19 | -1.91% | 370,729 |
| May 21, 2024 | 45.40 | 45.59 | 44.77 | 45.06 | 44.03 | -1.27% | 386,502 |
| May 20, 2024 | 45.01 | 45.66 | 45.01 | 45.64 | 44.60 | 1.31% | 979,315 |
| May 17, 2024 | 46.11 | 46.17 | 45.04 | 45.05 | 44.02 | -2.30% | 348,548 |
| May 16, 2024 | 46.47 | 46.50 | 45.95 | 46.11 | 45.06 | 1.03% | 376,638 |
| May 15, 2024 | 46.20 | 46.33 | 45.48 | 45.64 | 44.60 | -0.65% | 395,230 |
| May 14, 2024 | 45.91 | 46.33 | 45.74 | 45.94 | 44.89 | 0.81% | 409,906 |
| May 13, 2024 | 45.86 | 46.27 | 45.39 | 45.57 | 44.53 | 0.24% | 357,451 |
| May 10, 2024 | 45.64 | 45.64 | 44.85 | 45.46 | 44.42 | -0.13% | 333,753 |