Travel + Leisure Co. (TNL)
NYSE: TNL
· Real-Time Price · USD
61.83
0.32 (0.52%)
At close: Oct 03, 2025, 3:59 PM
61.83
0.00%
After-hours: Oct 03, 2025, 05:29 PM EDT
TNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 60.11 | 61.66 | 60.11 | 61.51 | 61.51 | 2.43% | 445,835 |
| Oct 1, 2025 | 59.31 | 60.24 | 58.99 | 60.05 | 60.05 | 0.94% | 654,939 |
| Sep 30, 2025 | 60.22 | 60.72 | 58.91 | 59.49 | 59.49 | -1.85% | 624,041 |
| Sep 29, 2025 | 60.68 | 61.06 | 60.01 | 60.61 | 60.61 | 0.43% | 645,845 |
| Sep 26, 2025 | 59.96 | 60.60 | 59.76 | 60.35 | 60.35 | 1.19% | 432,835 |
| Sep 25, 2025 | 59.84 | 60.11 | 59.00 | 59.64 | 59.64 | -1.23% | 608,641 |
| Sep 24, 2025 | 61.22 | 61.46 | 60.01 | 60.38 | 60.38 | -1.03% | 422,004 |
| Sep 23, 2025 | 60.72 | 61.81 | 60.62 | 61.01 | 61.01 | 0.59% | 668,153 |
| Sep 22, 2025 | 60.83 | 60.92 | 60.17 | 60.65 | 60.65 | -0.64% | 562,544 |
| Sep 19, 2025 | 61.65 | 61.65 | 60.36 | 61.04 | 61.04 | -0.76% | 1,391,414 |
| Sep 18, 2025 | 61.38 | 61.91 | 60.97 | 61.51 | 61.51 | 0.74% | 396,500 |
| Sep 17, 2025 | 61.89 | 62.57 | 60.60 | 61.06 | 61.06 | -0.96% | 712,013 |
| Sep 16, 2025 | 61.64 | 61.78 | 60.93 | 61.65 | 61.65 | 0.00% | 521,523 |
| Sep 15, 2025 | 62.04 | 62.32 | 61.35 | 61.65 | 61.65 | -0.26% | 458,100 |
| Sep 12, 2025 | 62.41 | 62.62 | 61.62 | 61.81 | 61.81 | -2.20% | 605,300 |
| Sep 11, 2025 | 61.71 | 63.63 | 61.71 | 63.20 | 62.64 | 2.73% | 640,085 |
| Sep 10, 2025 | 62.00 | 62.45 | 61.31 | 61.52 | 60.97 | -1.13% | 516,925 |
| Sep 9, 2025 | 62.75 | 62.97 | 62.00 | 62.22 | 61.67 | -1.24% | 522,611 |
| Sep 8, 2025 | 62.76 | 63.04 | 62.26 | 63.00 | 62.44 | 0.49% | 703,000 |
| Sep 5, 2025 | 63.60 | 64.11 | 62.09 | 62.69 | 62.13 | -1.20% | 509,417 |
Page 1 of 136