Travel + Leisure Co. (TNL)
NYSE: TNL
· Real-Time Price · USD
61.51
-0.71 (-1.14%)
At close: Sep 10, 2025, 3:59 PM
61.52
0.01%
After-hours: Sep 10, 2025, 06:11 PM EDT
TNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 62.00 | 62.45 | 61.31 | 61.52 | 61.52 | -1.13% | 516,902 |
| Sep 9, 2025 | 62.75 | 62.97 | 62.00 | 62.22 | 62.22 | -1.24% | 522,611 |
| Sep 8, 2025 | 62.76 | 63.04 | 62.26 | 63.00 | 63.00 | 0.49% | 703,000 |
| Sep 5, 2025 | 63.60 | 64.11 | 62.09 | 62.69 | 62.69 | -1.20% | 509,417 |
| Sep 4, 2025 | 62.71 | 63.50 | 62.44 | 63.45 | 63.45 | 1.60% | 447,004 |
| Sep 3, 2025 | 62.28 | 63.37 | 62.03 | 62.45 | 62.45 | 0.13% | 514,221 |
| Sep 2, 2025 | 62.00 | 62.51 | 61.63 | 62.37 | 62.37 | -1.33% | 570,506 |
| Aug 29, 2025 | 62.89 | 63.52 | 62.44 | 63.21 | 63.21 | 0.85% | 1,096,009 |
| Aug 28, 2025 | 62.68 | 62.95 | 61.83 | 62.68 | 62.68 | 0.82% | 705,742 |
| Aug 27, 2025 | 61.51 | 62.31 | 61.51 | 62.17 | 62.17 | 0.79% | 750,528 |
| Aug 26, 2025 | 62.03 | 62.78 | 61.59 | 61.68 | 61.68 | -0.55% | 595,746 |
| Aug 25, 2025 | 62.18 | 62.36 | 61.97 | 62.02 | 62.02 | -0.75% | 437,009 |
| Aug 22, 2025 | 59.76 | 62.52 | 59.40 | 62.49 | 62.49 | 5.45% | 945,800 |
| Aug 21, 2025 | 58.16 | 59.35 | 57.86 | 59.26 | 59.26 | 0.90% | 787,506 |
| Aug 20, 2025 | 60.29 | 60.35 | 58.43 | 58.73 | 58.73 | -2.89% | 711,000 |
| Aug 19, 2025 | 60.18 | 60.91 | 60.09 | 60.48 | 60.48 | 0.80% | 555,728 |
| Aug 18, 2025 | 60.03 | 60.36 | 59.68 | 60.00 | 60.00 | -0.20% | 602,700 |
| Aug 15, 2025 | 61.00 | 61.19 | 60.07 | 60.12 | 60.12 | -0.99% | 544,703 |
| Aug 14, 2025 | 60.62 | 60.89 | 59.94 | 60.72 | 60.72 | -1.38% | 432,600 |
| Aug 13, 2025 | 60.32 | 61.66 | 59.78 | 61.57 | 61.57 | 1.79% | 625,800 |