Mail

TNL - Travel + Leisure Co.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	37.36	38.17	37.21	37.93	37.93	636,700
May 25, 2023	37.10	37.49	36.83	37.36	37.36	913,600
May 24, 2023	36.66	37.11	36.49	36.89	36.89	1,029,700
May 23, 2023	36.42	37.14	35.95	36.99	36.99	1,297,800
May 22, 2023	36.77	37.14	36.28	36.35	36.35	1,042,400
May 19, 2023	38.05	38.31	36.78	36.80	36.80	749,700
May 18, 2023	37.02	38.04	36.86	37.97	37.97	762,300
May 17, 2023	36.42	37.79	36.39	37.18	37.18	721,000
May 16, 2023	36.16	36.45	35.60	36.07	36.07	825,400
May 15, 2023	35.39	36.10	35.23	36.07	36.07	776,200
May 12, 2023	35.83	36.07	35.18	35.40	35.40	528,600
May 11, 2023	35.39	35.87	35.24	35.80	35.80	586,800
May 10, 2023	36.75	37.05	35.30	35.73	35.73	634,500
May 09, 2023	35.67	36.53	35.39	36.50	36.50	646,300
May 08, 2023	36.34	36.65	35.59	35.84	35.84	712,100
May 05, 2023	35.99	36.25	35.52	35.93	35.93	591,600
May 04, 2023	36.67	36.73	34.93	35.08	35.08	636,400
May 03, 2023	37.31	37.86	36.55	36.62	36.62	702,900
May 02, 2023	37.83	38.04	36.75	37.39	37.39	761,600
May 01, 2023	38.18	38.88	38.18	38.22	38.22	750,200
Apr 28, 2023	37.62	38.64	37.56	38.27	38.27	877,400
Apr 27, 2023	37.73	38.18	37.29	37.87	37.87	1,304,700
Apr 26, 2023	41.00	41.00	37.11	37.73	37.73	1,713,300
Apr 25, 2023	39.77	40.05	39.32	39.32	39.32	697,900
Apr 24, 2023	39.38	40.24	39.26	40.06	40.06	604,200
Apr 21, 2023	39.86	39.86	39.22	39.44	39.44	474,900
Apr 20, 2023	39.55	39.98	39.40	39.72	39.72	512,700
Apr 19, 2023	39.70	40.17	39.63	39.83	39.83	500,600
Apr 18, 2023	39.65	40.25	39.48	39.81	39.81	446,000
Apr 17, 2023	38.97	39.47	38.66	39.23	39.23	654,700
Apr 14, 2023	39.30	39.76	38.91	39.47	39.47	495,200
Apr 13, 2023	38.40	39.37	38.28	39.26	39.26	565,500
Apr 12, 2023	39.12	39.20	38.10	38.13	38.13	602,700
Apr 11, 2023	38.15	39.12	38.12	38.83	38.83	593,100
Apr 10, 2023	37.67	38.51	37.59	37.93	37.93	412,600
Apr 06, 2023	37.97	38.06	37.48	37.91	37.91	479,100
Apr 05, 2023	37.72	37.86	37.32	37.75	37.75	637,300
Apr 04, 2023	38.51	38.51	37.52	38.07	38.07	549,200
Apr 03, 2023	39.14	39.34	38.24	38.41	38.41	603,200
Mar 31, 2023	38.76	39.43	38.76	39.20	39.20	613,100
Mar 30, 2023	38.27	39.14	38.10	38.37	38.37	905,000
Mar 29, 2023	36.97	37.72	36.77	37.71	37.71	744,800
Mar 28, 2023	35.74	36.56	35.66	36.44	36.44	956,700
Mar 27, 2023	36.25	36.38	35.46	35.81	35.81	731,600
Mar 24, 2023	36.08	36.31	35.20	35.78	35.78	978,600
Mar 23, 2023	38.21	38.52	36.38	36.58	36.58	801,800
Mar 22, 2023	38.99	39.32	37.97	38.01	38.01	565,700
Mar 21, 2023	38.66	39.37	38.59	38.97	38.97	669,900
Mar 20, 2023	37.87	38.69	37.69	37.97	37.97	708,400
Mar 17, 2023	37.91	38.41	37.38	37.47	37.47	1,812,700
Mar 16, 2023	36.38	38.20	36.31	37.94	37.94	1,034,800
Mar 15, 2023	36.07	36.99	35.76	36.82	36.82	1,057,900
Mar 14, 2023	37.72	38.01	36.74	37.18	37.18	727,300
Mar 14, 2023	0.45 Dividend
Mar 13, 2023	38.50	38.50	36.66	37.04	36.59	891,400
Mar 10, 2023	40.66	40.66	38.87	39.16	38.68	651,400
Mar 09, 2023	42.73	42.77	40.79	40.89	40.39	1,104,600
Mar 08, 2023	42.27	42.64	42.00	42.47	41.95	498,600
Mar 07, 2023	42.73	43.05	42.17	42.18	41.67	1,104,700
Mar 06, 2023	42.74	43.74	42.58	42.63	42.11	945,200
Mar 03, 2023	42.74	42.83	42.38	42.56	42.04	527,400
Mar 02, 2023	41.78	42.62	41.72	42.45	41.93	449,700
Mar 01, 2023	41.83	42.38	41.83	42.11	41.60	837,700
Feb 28, 2023	41.86	42.50	41.86	41.95	41.44	649,600
Feb 27, 2023	42.40	42.50	41.92	41.95	41.44	721,800
Feb 24, 2023	41.62	42.10	41.05	41.82	41.31	535,900
Feb 23, 2023	41.86	42.96	41.39	42.11	41.60	1,276,500
Feb 22, 2023	41.97	42.91	40.61	41.03	40.53	1,205,600
Feb 21, 2023	41.42	41.87	40.29	40.59	40.10	1,050,400
Feb 17, 2023	42.28	42.49	41.71	42.12	41.61	676,500
Feb 16, 2023	42.93	43.36	42.52	42.53	42.01	593,400
Feb 15, 2023	43.10	43.86	43.04	43.63	43.10	474,700
Feb 14, 2023	42.33	43.29	41.99	43.27	42.74	440,400
Feb 13, 2023	41.53	42.56	41.53	42.50	41.98	398,300
Feb 10, 2023	41.97	42.20	41.31	41.46	40.96	533,300
Feb 09, 2023	43.88	44.06	42.32	42.43	41.91	499,400
Feb 08, 2023	43.07	43.28	42.63	43.28	42.75	792,800
Feb 07, 2023	42.29	43.40	41.99	43.37	42.84	559,800
Feb 06, 2023	42.33	42.91	41.95	42.22	41.71	558,000
Feb 03, 2023	42.60	43.27	42.21	42.82	42.30	549,900
Feb 02, 2023	43.31	44.99	43.15	44.20	43.66	824,500
Feb 01, 2023	42.24	43.31	41.96	42.90	42.38	582,700
Jan 31, 2023	41.70	42.46	41.44	42.37	41.86	706,200
Jan 30, 2023	41.60	42.32	41.35	41.63	41.12	460,900
Jan 27, 2023	41.90	42.31	41.62	42.15	41.64	652,500
Jan 26, 2023	42.12	42.41	41.57	41.93	41.42	652,200
Jan 25, 2023	41.10	42.09	41.10	41.90	41.39	375,700
Jan 24, 2023	41.86	42.24	41.32	41.64	41.13	437,700
Jan 23, 2023	42.09	42.14	41.65	41.89	41.38	519,000
Jan 20, 2023	40.56	41.99	40.30	41.98	41.47	649,100
Jan 19, 2023	39.77	40.77	39.77	40.41	39.92	441,700
Jan 18, 2023	41.15	42.01	40.24	40.31	39.82	738,300
Jan 17, 2023	40.93	41.60	40.85	40.94	40.44	525,400
Jan 13, 2023	39.99	41.03	39.99	40.88	40.38	676,600
Jan 12, 2023	40.17	40.69	40.00	40.51	40.02	597,000
Jan 11, 2023	39.36	40.02	39.26	39.87	39.39	738,400
Jan 10, 2023	38.05	39.22	38.05	39.15	38.67	1,025,800
Jan 09, 2023	38.19	38.56	37.75	38.19	37.73	1,742,400
Jan 06, 2023	36.85	38.10	36.77	37.84	37.38	802,300
Jan 05, 2023	36.62	36.97	36.15	36.51	36.07	808,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...