Canada markets closed

Travel + Leisure Co. (TNL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.78-0.80 (-2.19%)
At close: 04:00PM EDT
36.23 +0.45 (+1.26%)
After hours: 06:40PM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202336.0836.3135.2035.7835.78978,600
Mar 23, 202338.2138.5236.3836.5836.58801,800
Mar 22, 202338.9939.3237.9738.0138.01565,700
Mar 21, 202338.6639.3738.5938.9738.97669,900
Mar 20, 202337.8738.6937.6937.9737.97708,400
Mar 17, 202337.9138.4137.3837.4737.471,812,700
Mar 16, 202336.3838.2036.3137.9437.941,034,800
Mar 15, 202336.0736.9935.7636.8236.821,057,900
Mar 14, 202337.7238.0136.7437.1837.18727,300
Mar 14, 20230.45 Dividend
Mar 13, 202338.5038.5036.6637.0436.59891,400
Mar 10, 202340.6640.6638.8739.1638.68651,400
Mar 09, 202342.7342.7740.7940.8940.391,104,600
Mar 08, 202342.2742.6442.0042.4741.95498,600
Mar 07, 202342.7343.0542.1742.1841.671,104,700
Mar 06, 202342.7443.7442.5842.6342.11945,200
Mar 03, 202342.7442.8342.3842.5642.04527,400
Mar 02, 202341.7842.6241.7242.4541.93449,700
Mar 01, 202341.8342.3841.8342.1141.60837,700
Feb 28, 202341.8642.5041.8641.9541.44649,600
Feb 27, 202342.4042.5041.9241.9541.44721,800
Feb 24, 202341.6242.1041.0541.8241.31535,900
Feb 23, 202341.8642.9641.3942.1141.601,276,500
Feb 22, 202341.9742.9140.6141.0340.531,205,600
Feb 21, 202341.4241.8740.2940.5940.101,050,400
Feb 17, 202342.2842.4941.7142.1241.61676,500
Feb 16, 202342.9343.3642.5242.5342.01593,400
Feb 15, 202343.1043.8643.0443.6343.10474,700
Feb 14, 202342.3343.2941.9943.2742.74440,400
Feb 13, 202341.5342.5641.5342.5041.98398,300
Feb 10, 202341.9742.2041.3141.4640.96533,300
Feb 09, 202343.8844.0642.3242.4341.91499,400
Feb 08, 202343.0743.2842.6343.2842.75792,800
Feb 07, 202342.2943.4041.9943.3742.84559,800
Feb 06, 202342.3342.9141.9542.2241.71558,000
Feb 03, 202342.6043.2742.2142.8242.30549,900
Feb 02, 202343.3144.9943.1544.2043.66824,500
Feb 01, 202342.2443.3141.9642.9042.38582,700
Jan 31, 202341.7042.4641.4442.3741.86706,200
Jan 30, 202341.6042.3241.3541.6341.12460,900
Jan 27, 202341.9042.3141.6242.1541.64652,500
Jan 26, 202342.1242.4141.5741.9341.42652,200
Jan 25, 202341.1042.0941.1041.9041.39375,700
Jan 24, 202341.8642.2441.3241.6441.13437,700
Jan 23, 202342.0942.1441.6541.8941.38519,000
Jan 20, 202340.5641.9940.3041.9841.47649,100
Jan 19, 202339.7740.7739.7740.4139.92441,700
Jan 18, 202341.1542.0140.2440.3139.82738,300
Jan 17, 202340.9341.6040.8540.9440.44525,400
Jan 13, 202339.9941.0339.9940.8840.38676,600
Jan 12, 202340.1740.6940.0040.5140.02597,000
Jan 11, 202339.3640.0239.2639.8739.39738,400
Jan 10, 202338.0539.2238.0539.1538.671,025,800
Jan 09, 202338.1938.5637.7538.1937.731,742,400
Jan 06, 202336.8538.1036.7737.8437.38802,300
Jan 05, 202336.6236.9736.1536.5136.07808,400
Jan 04, 202335.7336.9635.5536.8536.40954,500
Jan 03, 202336.7937.0435.3235.3634.93712,800
Dec 30, 202235.7436.5335.6036.4035.96701,500
Dec 29, 202235.2736.2135.1236.1535.71576,300
Dec 28, 202236.2036.2834.9134.9334.51760,900
Dec 27, 202236.2036.5635.7836.1835.74651,600
Dec 23, 202234.9536.1534.7736.1435.70517,600
Dec 22, 202235.2435.2433.9134.9834.56697,700
Dec 21, 202235.9436.3335.5535.5935.16692,800
Dec 20, 202235.3135.8634.9135.7035.27636,400
Dec 19, 202236.6636.7635.2635.4535.02727,400
Dec 16, 202236.4636.7035.6436.4335.991,631,300
Dec 15, 202237.1837.5336.5236.9736.52841,100
Dec 14, 202238.0138.4037.2437.7137.25857,300
Dec 14, 20220.4 Dividend
Dec 13, 202239.4539.6138.0338.4637.601,224,100
Dec 12, 202237.0738.2136.7337.9837.13766,900
Dec 09, 202237.0337.5436.6937.1036.27466,300
Dec 08, 202237.2137.8036.9937.2636.42718,500
Dec 07, 202236.1537.1036.0736.6635.84846,100
Dec 06, 202238.5538.6336.0936.5435.721,147,100
Dec 05, 202238.7338.7337.7838.4537.591,250,400
Dec 02, 202238.6139.5538.5739.1238.24488,500
Dec 01, 202239.3539.8639.1939.1938.31755,100
Nov 30, 202238.0738.9137.6938.8738.00869,200
Nov 29, 202237.5338.4437.4738.3637.50500,100
Nov 28, 202237.7338.2137.0737.4336.59669,600
Nov 25, 202237.6038.3437.6038.1537.29209,000
Nov 23, 202237.9538.2137.4037.6836.84589,600
Nov 22, 202237.8338.2537.5738.1537.29630,900
Nov 21, 202237.7538.1237.3137.5836.74459,200
Nov 18, 202238.5338.6737.9638.0037.15775,300
Nov 17, 202237.7038.1137.5037.9737.12424,200
Nov 16, 202239.0139.1438.0338.5037.64520,100
Nov 15, 202240.2540.9139.3339.5738.68672,200
Nov 14, 202240.0140.4939.3739.4538.57745,900
Nov 11, 202239.7940.7739.7740.2339.33746,600
Nov 10, 202238.0939.3738.0439.3538.47803,800
Nov 09, 202236.2037.1635.9336.6535.83513,400
Nov 08, 202236.7737.0936.1836.7635.94543,500
Nov 07, 202236.6136.6935.4036.4235.60569,600
Nov 04, 202236.2036.6735.2136.2935.48834,700
Nov 03, 202235.0535.8534.2235.4534.661,496,000
Nov 02, 202237.5537.7435.3535.4834.681,014,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...