Travel + Leisure Co. (TNL)
NYSE: TNL
· Real-Time Price · USD
60.72
-0.85 (-1.38%)
At close: Aug 14, 2025, 3:59 PM
TNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 60.62 | 60.89 | 59.94 | 60.72 | n/a | -1.38% | 411,346 |
| Aug 13, 2025 | 60.32 | 61.66 | 59.78 | 61.57 | 61.57 | 1.79% | 625,800 |
| Aug 12, 2025 | 58.69 | 60.54 | 58.38 | 60.49 | 60.49 | 4.29% | 527,372 |
| Aug 11, 2025 | 58.83 | 58.95 | 57.79 | 58.00 | 58.00 | -1.49% | 767,700 |
| Aug 8, 2025 | 59.40 | 59.40 | 58.28 | 58.88 | 58.88 | -0.36% | 493,600 |
| Aug 7, 2025 | 60.06 | 60.08 | 58.51 | 59.09 | 59.09 | -0.69% | 636,800 |
| Aug 6, 2025 | 59.35 | 59.51 | 58.30 | 59.50 | 59.50 | 0.30% | 749,723 |
| Aug 5, 2025 | 59.13 | 59.51 | 58.17 | 59.32 | 59.32 | -0.15% | 839,026 |
| Aug 4, 2025 | 58.94 | 59.58 | 58.33 | 59.41 | 59.41 | 1.71% | 647,300 |
| Aug 1, 2025 | 58.12 | 58.49 | 56.66 | 58.41 | 58.41 | -1.42% | 813,300 |
| Jul 31, 2025 | 61.46 | 61.51 | 58.95 | 59.25 | 59.25 | -4.30% | 1,112,558 |
| Jul 30, 2025 | 62.62 | 62.88 | 61.35 | 61.91 | 61.91 | -1.04% | 781,944 |
| Jul 29, 2025 | 63.04 | 63.31 | 62.28 | 62.56 | 62.56 | -0.62% | 632,634 |
| Jul 28, 2025 | 63.04 | 63.18 | 61.84 | 62.95 | 62.95 | -0.36% | 827,800 |
| Jul 25, 2025 | 62.11 | 63.22 | 61.54 | 63.18 | 63.18 | 2.40% | 1,050,400 |
| Jul 24, 2025 | 62.24 | 63.28 | 61.68 | 61.70 | 61.70 | -0.27% | 2,000,317 |
| Jul 23, 2025 | 58.00 | 62.27 | 58.00 | 61.87 | 61.87 | 6.95% | 1,448,952 |
| Jul 22, 2025 | 57.13 | 58.12 | 56.86 | 57.85 | 57.85 | 1.76% | 700,802 |
| Jul 21, 2025 | 57.24 | 57.54 | 56.78 | 56.85 | 56.85 | -0.33% | 606,318 |
| Jul 18, 2025 | 56.78 | 57.36 | 56.29 | 57.04 | 57.04 | 0.80% | 705,903 |