Travel + Leisure Co. (TNL)
46.38
-0.86 (-1.82%)
At close: Mar 28, 2025, 3:59 PM
46.34
-0.09%
After-hours: Mar 28, 2025, 06:36 PM EDT
TNL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 47.59 | 47.69 | 46.69 | 47.24 | -0.66 | -1.38% | 611,577 |
| Mar 26, 2025 | 48.52 | 49.32 | 47.81 | 47.90 | -0.54 | -1.11% | 639,400 |
| Mar 25, 2025 | 48.86 | 49.47 | 47.98 | 48.44 | -0.32 | -0.66% | 857,500 |
| Mar 24, 2025 | 48.22 | 48.97 | 47.91 | 48.76 | 1.58 | 3.35% | 792,100 |
| Mar 21, 2025 | 46.99 | 47.22 | 45.63 | 47.18 | -0.42 | -0.88% | 1,047,608 |
| Mar 20, 2025 | 47.51 | 48.54 | 47.39 | 47.60 | -0.41 | -0.85% | 576,529 |
| Mar 19, 2025 | 46.85 | 48.46 | 46.85 | 48.01 | 1.38 | 2.96% | 595,732 |
| Mar 18, 2025 | 47.78 | 47.90 | 46.56 | 46.63 | -1.37 | -2.85% | 663,800 |
| Mar 17, 2025 | 47.44 | 48.60 | 47.15 | 48.00 | 0.02 | 0.04% | 742,942 |
| Mar 14, 2025 | 47.24 | 48.11 | 47.05 | 47.98 | 1.36 | 2.92% | 812,800 |
| Mar 13, 2025 | 48.63 | 48.77 | 46.54 | 46.62 | -2.12 | -4.35% | 754,400 |
| Mar 12, 2025 | 48.87 | 49.29 | 47.43 | 48.74 | 0.53 | 1.10% | 914,618 |
| Mar 11, 2025 | 50.91 | 50.95 | 47.99 | 48.21 | -2.82 | -5.53% | 1,301,660 |
| Mar 10, 2025 | 52.92 | 53.00 | 50.84 | 51.03 | -2.59 | -4.83% | 1,105,400 |
| Mar 7, 2025 | 54.00 | 54.21 | 52.82 | 53.62 | 0.13 | 0.24% | 731,500 |
| Mar 6, 2025 | 54.07 | 54.72 | 53.38 | 53.49 | -1.31 | -2.39% | 577,301 |
| Mar 5, 2025 | 54.05 | 54.98 | 53.72 | 54.80 | 0.97 | 1.80% | 491,026 |
| Mar 4, 2025 | 54.44 | 54.93 | 53.01 | 53.83 | -1.62 | -2.92% | 726,400 |
| Mar 3, 2025 | 56.24 | 56.75 | 55.01 | 55.45 | -0.37 | -0.66% | 548,600 |
| Feb 28, 2025 | 55.34 | 55.88 | 54.90 | 55.82 | 0.46 | 0.83% | 759,847 |
| Feb 27, 2025 | 56.36 | 56.60 | 55.24 | 55.36 | -0.92 | -1.63% | 636,600 |
| Feb 26, 2025 | 56.06 | 57.50 | 56.06 | 56.28 | 0.44 | 0.79% | 846,100 |
| Feb 25, 2025 | 56.40 | 56.40 | 55.12 | 55.84 | -0.06 | -0.11% | 587,500 |
| Feb 24, 2025 | 55.69 | 56.35 | 55.38 | 55.90 | 0.76 | 1.38% | 745,800 |
| Feb 21, 2025 | 57.23 | 57.45 | 55.05 | 55.14 | -1.98 | -3.47% | 627,020 |
| Feb 20, 2025 | 57.94 | 58.03 | 56.45 | 57.12 | -0.74 | -1.28% | 751,000 |
| Feb 19, 2025 | 56.40 | 58.95 | 55.26 | 57.86 | 0.41 | 0.71% | 1,097,622 |
| Feb 18, 2025 | 56.42 | 57.59 | 56.30 | 57.45 | 1.03 | 1.83% | 849,744 |
| Feb 14, 2025 | 56.62 | 56.75 | 56.06 | 56.42 | 0.32 | 0.57% | 479,043 |
| Feb 13, 2025 | 55.78 | 56.16 | 55.11 | 56.10 | 0.63 | 1.14% | 451,545 |
| Feb 12, 2025 | 54.52 | 55.64 | 54.52 | 55.47 | 0.17 | 0.31% | 659,806 |
| Feb 11, 2025 | 54.69 | 55.45 | 54.18 | 55.30 | 0.14 | 0.25% | 405,805 |
| Feb 10, 2025 | 56.58 | 56.58 | 54.91 | 55.16 | -1.18 | -2.09% | 496,100 |
| Feb 7, 2025 | 57.62 | 57.62 | 55.98 | 56.34 | -1.20 | -2.09% | 580,630 |
| Feb 6, 2025 | 55.67 | 57.57 | 55.55 | 57.54 | 2.18 | 3.94% | 689,949 |
| Feb 5, 2025 | 55.30 | 55.85 | 55.01 | 55.36 | 0.27 | 0.49% | 435,900 |
| Feb 4, 2025 | 54.91 | 55.30 | 54.00 | 55.09 | 0.38 | 0.69% | 466,038 |
| Feb 3, 2025 | 53.08 | 54.97 | 52.78 | 54.71 | 0.35 | 0.64% | 519,625 |
| Jan 31, 2025 | 55.20 | 55.29 | 54.12 | 54.36 | -0.84 | -1.52% | 516,236 |
| Jan 30, 2025 | 54.84 | 55.86 | 54.73 | 55.20 | 0.76 | 1.40% | 405,948 |
| Jan 29, 2025 | 54.73 | 55.03 | 54.18 | 54.44 | -0.21 | -0.38% | 313,426 |
| Jan 28, 2025 | 54.24 | 55.11 | 53.97 | 54.65 | 0.35 | 0.64% | 616,100 |
| Jan 27, 2025 | 54.43 | 54.88 | 53.71 | 54.30 | 1.13 | 2.13% | 691,148 |
| Jan 24, 2025 | 53.37 | 53.68 | 52.87 | 53.17 | -0.41 | -0.77% | 404,800 |
| Jan 23, 2025 | 52.97 | 53.69 | 52.47 | 53.58 | 0.42 | 0.79% | 438,533 |
| Jan 22, 2025 | 53.46 | 53.51 | 52.84 | 53.16 | -0.23 | -0.43% | 415,904 |
| Jan 21, 2025 | 52.84 | 53.54 | 52.62 | 53.39 | 1.16 | 2.22% | 444,800 |
| Jan 17, 2025 | 52.47 | 52.56 | 52.15 | 52.23 | 0.24 | 0.46% | 303,700 |
| Jan 16, 2025 | 51.65 | 52.50 | 51.62 | 51.99 | 0.18 | 0.35% | 348,043 |
| Jan 15, 2025 | 53.09 | 53.35 | 51.70 | 51.81 | -0.03 | -0.06% | 462,646 |