Travel + Leisure Co. TNL
NYSE · United States · Consumer Services
$61.87-2.11 (-3.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $61.87 | -3.30% | $64.08 | $64.08 | $61.82 | 744.20K |
| 2026-09-29 | $63.98 | +0.17% | $64.40 | $64.98 | $63.51 | 588.50K |
| 2026-09-28 | $63.87 | +0.33% | $63.16 | $64.38 | $62.83 | 708.10K |
| 2026-09-25 | $63.66 | +1.32% | $63.08 | $64.09 | $62.50 | 506.40K |
| 2026-09-24 | $62.83 | -0.41% | $62.47 | $63.83 | $61.88 | 801.50K |
| 2026-09-23 | $63.09 | +0.35% | $63.23 | $63.51 | $62.13 | 599.60K |
| 2026-09-22 | $62.87 | -0.27% | $65.40 | $65.40 | $62.19 | 985.30K |
| 2026-09-21 | $63.04 | -0.17% | $63.84 | $63.88 | $62.88 | 580.70K |
| 2026-09-18 | $63.15 | -0.93% | $63.72 | $63.78 | $62.78 | 1.46M |
| 2026-09-17 | $63.74 | -1.06% | $65.53 | $65.53 | $63.73 | 527.60K |
| 2026-09-16 | $64.42 | -1.50% | $65.21 | $65.93 | $63.51 | 796.30K |
| 2026-09-15 | $65.40 | -1.19% | $66.95 | $66.95 | $64.90 | 744.20K |
| 2026-09-14 | $66.19 | -0.82% | $66.18 | $66.46 | $65.01 | 928.60K |
| 2026-09-11 | $66.74 | +2.11% | $66.58 | $67.01 | $65.95 | 718.20K |
| 2026-09-10 | $65.36 | +1.02% | $64.60 | $65.84 | $64.40 | 905.30K |
| 2026-09-09 | $64.70 | -0.17% | $64.67 | $64.95 | $64.07 | 670.50K |
| 2026-09-08 | $64.81 | -2.29% | $65.89 | $66.13 | $64.77 | 576.30K |
| 2026-09-04 | $66.33 | -0.11% | $65.70 | $66.95 | $65.70 | 491.60K |
| 2026-09-03 | $66.40 | -1.22% | $67.39 | $67.39 | $65.84 | 711.00K |
| 2026-09-02 | $67.22 | +1.60% | $67.18 | $68.62 | $66.84 | 509.20K |
| 2026-09-01 | $66.16 | -3.78% | $68.21 | $68.21 | $65.81 | 678.90K |
| 2026-08-31 | $68.76 | -3.44% | $70.59 | $70.59 | $68.57 | 696.10K |
| 2026-08-28 | $71.21 | -0.67% | $72.32 | $72.66 | $71.20 | 353.50K |
| 2026-08-27 | $71.69 | -2.56% | $73.17 | $73.68 | $71.63 | 367.20K |
| 2026-08-26 | $73.57 | -0.14% | $74.27 | $74.49 | $73.54 | 465.10K |
| 2026-08-25 | $73.67 | +0.75% | $73.74 | $73.99 | $72.46 | 444.50K |
| 2026-08-24 | $73.12 | +1.99% | $72.48 | $73.22 | $71.14 | 766.80K |
| 2026-08-21 | $71.69 | +1.34% | $71.30 | $72.55 | $71.12 | 455.60K |
| 2026-08-20 | $70.74 | -3.08% | $72.18 | $72.60 | $70.37 | 858.30K |
| 2026-08-19 | $72.99 | +1.01% | $72.23 | $73.85 | $72.23 | 772.40K |
| 2026-08-18 | $72.26 | -1.94% | $75.20 | $75.21 | $72.17 | 1.13M |
| 2026-08-17 | $73.69 | -2.38% | $75.00 | $75.34 | $73.66 | 515.60K |
| 2026-08-14 | $75.49 | +0.94% | $74.62 | $75.65 | $74.21 | 385.60K |
| 2026-08-13 | $74.79 | +0.15% | $75.26 | $75.26 | $74.32 | 392.30K |
| 2026-08-12 | $74.68 | +1.16% | $74.21 | $74.94 | $73.61 | 405.10K |
| 2026-08-11 | $73.82 | +0.57% | $73.45 | $74.32 | $73.34 | 636.50K |
| 2026-08-10 | $73.40 | -4.30% | $75.86 | $76.27 | $72.96 | 697.20K |
| 2026-08-07 | $76.70 | -0.81% | $76.89 | $77.48 | $76.04 | 495.20K |
| 2026-08-06 | $77.33 | -0.73% | $78.11 | $79.00 | $77.17 | 797.90K |
| 2026-08-05 | $77.90 | -0.20% | $78.56 | $79.49 | $77.83 | 632.50K |
| 2026-08-04 | $78.06 | +1.32% | $77.50 | $78.22 | $77.01 | 802.20K |
| 2026-08-03 | $77.04 | +1.34% | $77.96 | $78.91 | $76.45 | 944.00K |
| 2026-07-31 | $76.02 | +1.13% | $74.94 | $76.02 | $74.78 | 766.20K |
| 2026-07-30 | $75.17 | -3.27% | $78.17 | $78.17 | $74.10 | 1.22M |
| 2026-07-29 | $77.71 | -0.94% | $77.15 | $78.57 | $76.85 | 1.06M |
| 2026-07-28 | $78.45 | +2.80% | $76.36 | $78.53 | $76.13 | 881.60K |
| 2026-07-27 | $76.31 | +3.05% | $74.84 | $76.45 | $74.84 | 863.10K |
| 2026-07-24 | $74.05 | +0.82% | $73.52 | $74.85 | $72.71 | 864.30K |
| 2026-07-23 | $73.45 | -2.84% | $75.00 | $75.61 | $73.09 | 1.39M |
| 2026-07-22 | $75.60 | +3.07% | $74.69 | $76.65 | $72.67 | 1.82M |
| 2026-07-21 | $73.35 | +1.09% | $73.18 | $73.82 | $72.32 | 1.09M |
| 2026-07-20 | $72.56 | -0.97% | $73.88 | $74.19 | $72.24 | 918.90K |
| 2026-07-17 | $73.27 | -2.93% | $75.24 | $76.07 | $72.77 | 687.80K |
| 2026-07-16 | $75.48 | +0.76% | $74.89 | $76.02 | $74.47 | 699.50K |
| 2026-07-15 | $74.91 | +2.29% | $74.61 | $76.37 | $74.21 | 819.20K |
| 2026-07-14 | $73.23 | +0.23% | $73.00 | $73.88 | $72.79 | 636.70K |
| 2026-07-13 | $73.06 | -1.60% | $74.43 | $74.97 | $72.43 | 611.80K |
| 2026-07-10 | $74.25 | +0.41% | $74.05 | $75.16 | $73.75 | 454.80K |
| 2026-07-09 | $73.95 | +1.72% | $72.75 | $74.12 | $72.63 | 565.00K |
| 2026-07-08 | $72.70 | -3.85% | $74.79 | $74.86 | $71.76 | 740.80K |
| 2026-07-07 | $75.61 | +0.13% | $75.56 | $76.19 | $74.89 | 726.80K |
| 2026-07-06 | $75.51 | -1.41% | $77.39 | $77.39 | $73.85 | 642.70K |
| 2026-07-02 | $76.59 | +1.86% | $76.32 | $76.84 | $74.95 | 601.20K |
| 2026-07-01 | $75.19 | -1.62% | $76.22 | $76.22 | $75.05 | 542.20K |
| 2026-06-30 | $76.43 | -1.66% | $77.55 | $77.55 | $75.90 | 604.40K |
| 2026-06-29 | $77.72 | -0.41% | $77.88 | $78.05 | $77.19 | 695.80K |
| 2026-06-26 | $78.04 | +2.36% | $76.85 | $78.13 | $76.19 | 863.90K |
| 2026-06-25 | $76.24 | -0.57% | $77.02 | $77.92 | $75.80 | 467.10K |
| 2026-06-24 | $76.68 | +1.46% | $74.64 | $78.25 | $74.64 | 569.50K |
| 2026-06-23 | $75.58 | +1.18% | $73.35 | $75.66 | $73.30 | 662.40K |
| 2026-06-22 | $74.70 | -2.62% | $76.62 | $77.23 | $74.64 | 561.20K |
| 2026-06-18 | $76.71 | +1.03% | $77.26 | $78.12 | $76.52 | 1.10M |
| 2026-06-17 | $75.93 | +1.05% | $75.12 | $77.35 | $75.10 | 736.10K |
| 2026-06-16 | $75.14 | +1.09% | $74.50 | $75.90 | $74.01 | 619.50K |
| 2026-06-15 | $74.33 | +0.27% | $75.52 | $76.07 | $73.93 | 789.50K |
| 2026-06-12 | $74.13 | +0.72% | $72.23 | $74.90 | $72.23 | 786.50K |
| 2026-06-11 | $73.60 | +3.36% | $71.26 | $73.60 | $71.26 | 754.20K |
| 2026-06-10 | $71.21 | -1.33% | $72.04 | $73.18 | $70.70 | 993.20K |
| 2026-06-09 | $72.17 | +1.36% | $72.00 | $73.22 | $70.91 | 971.20K |
| 2026-06-08 | $71.20 | -0.70% | $71.19 | $72.40 | $70.61 | 1.34M |
| 2026-06-05 | $71.70 | +1.53% | $70.98 | $72.11 | $70.42 | 964.60K |
| 2026-06-04 | $70.62 | +1.07% | $70.57 | $70.96 | $69.85 | 1.03M |
| 2026-06-03 | $69.87 | -2.38% | $70.82 | $70.83 | $69.32 | 827.30K |
| 2026-06-02 | $71.57 | +4.06% | $69.00 | $72.09 | $68.46 | 1.89M |
| 2026-06-01 | $68.78 | +1.15% | $69.05 | $69.79 | $68.30 | 1.05M |
| 2026-05-29 | $68.00 | -0.44% | $68.56 | $68.64 | $67.87 | 725.30K |
| 2026-05-28 | $68.30 | -0.65% | $67.94 | $69.07 | $67.30 | 733.60K |
| 2026-05-27 | $68.75 | +3.06% | $67.81 | $68.92 | $67.42 | 728.50K |
| 2026-05-26 | $66.71 | +2.44% | $65.71 | $66.82 | $65.35 | 649.20K |
| 2026-05-22 | $65.12 | -0.23% | $65.42 | $65.72 | $64.57 | 486.50K |