Canada markets closed

Travel + Leisure Co. (TNL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.30-1.42 (-3.11%)
At close: 04:00PM EDT
44.30 0.00 (0.00%)
After hours: 06:17PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202445.1345.3544.0744.3044.30562,900
Apr 11, 202445.7846.0745.2845.7245.72399,700
Apr 10, 202445.9946.6445.3645.7145.71573,100
Apr 09, 202447.0247.2646.5346.5746.57759,600
Apr 08, 202446.9747.5246.9146.9346.93558,700
Apr 05, 202446.5047.1346.3646.6246.62589,900
Apr 04, 202447.7948.0046.2046.3546.35486,300
Apr 03, 202447.1747.5447.0047.4247.42850,700
Apr 02, 202447.3147.8947.0347.3347.33750,100
Apr 01, 202448.7748.9047.8447.8647.86578,600
Mar 28, 202448.4449.0248.1748.9648.96859,400
Mar 27, 202447.7748.5147.6948.4148.41549,900
Mar 26, 202447.6948.1047.4047.4347.43635,100
Mar 25, 202447.5848.0847.4647.7847.78625,000
Mar 22, 202447.0547.5746.7947.3747.37576,700
Mar 21, 202447.4147.6846.6247.0247.02788,700
Mar 20, 202446.1047.2945.6747.0247.02902,800
Mar 20, 20240.5 Dividend
Mar 19, 202445.4746.7345.4746.6746.17876,600
Mar 18, 202445.6646.3245.3745.7845.29754,000
Mar 15, 202444.7345.9144.7345.4844.99987,300
Mar 14, 202445.5045.5044.5844.7544.27544,200
Mar 13, 202445.1245.9845.1245.3044.81428,200
Mar 12, 202445.3245.4345.0845.1944.71438,500
Mar 11, 202444.9245.6344.8845.3544.86309,200
Mar 08, 202445.1145.3944.8945.2444.76371,000
Mar 07, 202445.6545.8744.7544.8644.38306,700
Mar 06, 202445.7246.0545.4345.5345.04315,500
Mar 05, 202444.6845.4044.6245.1444.66341,900
Mar 04, 202445.0445.4344.7944.8544.37427,000
Mar 01, 202444.8445.5644.3044.9944.51384,100
Feb 29, 202445.4545.4544.1644.6944.21585,400
Feb 28, 202444.6345.6944.4345.2144.73576,600
Feb 27, 202445.1445.4844.7444.8744.39416,300
Feb 26, 202445.1845.3544.5244.6844.20428,000
Feb 23, 202445.5045.7844.9145.1244.64688,900
Feb 22, 202444.0946.2644.0945.7345.241,228,500
Feb 21, 202441.6544.0841.0943.6443.17969,900
Feb 20, 202440.9941.5740.8841.3540.91602,200
Feb 16, 202441.1641.7040.7841.3040.86587,100
Feb 15, 202440.8341.8840.8341.5141.07561,000
Feb 14, 202440.8540.8539.8840.6240.18476,700
Feb 13, 202441.1441.1439.7840.2539.82481,600
Feb 12, 202441.0042.3241.0042.1741.72460,200
Feb 09, 202440.2941.0039.8340.9940.55501,000
Feb 08, 202439.9940.5839.8540.3739.94324,300
Feb 07, 202440.6340.6339.8539.8839.45400,600
Feb 06, 202439.9740.8239.7340.6240.18414,300
Feb 05, 202440.2240.3139.6639.9939.56359,300
Feb 02, 202440.5341.0739.9640.7140.27281,200
Feb 01, 202440.6441.0839.8741.0340.59374,700
Jan 31, 202441.3041.7940.3140.4239.99591,600
Jan 30, 202440.9641.8440.9641.4040.96475,600
Jan 29, 202441.5541.6041.1541.4541.01564,100
Jan 26, 202441.6041.8641.2241.6041.15452,200
Jan 25, 202440.0341.4540.0341.4240.98746,400
Jan 24, 202440.1540.1539.2039.4038.98415,600
Jan 23, 202439.8240.0639.3039.5939.17525,000
Jan 22, 202439.7539.8839.2439.4239.00406,300
Jan 19, 202439.3039.5338.7039.4839.06387,500
Jan 18, 202438.8439.3338.6239.1938.77344,500
Jan 17, 202438.2638.9238.2638.6938.28312,400
Jan 16, 202438.2638.9837.9938.9838.56459,100
Jan 12, 202439.9940.1038.5738.6138.20487,500
Jan 11, 202439.7939.9639.1539.7539.32469,500
Jan 10, 202439.4039.9439.2139.8239.39346,100
Jan 09, 202439.2839.6239.2139.3938.97367,000
Jan 08, 202439.6840.1539.4540.0539.62459,500
Jan 05, 202438.7840.3538.5339.9839.55632,000
Jan 04, 202439.0739.6738.9439.2138.79453,300
Jan 03, 202439.6539.8638.9939.0338.61478,000
Jan 02, 202440.2741.2640.0740.7940.35659,800
Dec 29, 202339.3739.8338.9839.0938.67558,500
Dec 28, 202339.6340.0439.4739.5339.11431,500
Dec 27, 202340.2040.4139.6039.7439.31425,500
Dec 26, 202340.2940.5039.9440.3139.88335,100
Dec 22, 202340.4240.7339.9040.3739.94379,600
Dec 21, 202340.0840.4139.5340.3339.90532,400
Dec 20, 202339.9239.9738.8639.0638.64537,900
Dec 19, 202340.4640.6440.0340.0839.65481,900
Dec 18, 202339.9840.3239.2039.9939.56686,800
Dec 15, 202341.0041.0039.7039.9939.561,517,600
Dec 14, 202339.3441.4139.3040.9440.501,354,600
Dec 14, 20230.45 Dividend
Dec 13, 202337.5438.6336.7738.5137.651,012,400
Dec 12, 202338.9238.9237.9637.9937.14541,300
Dec 11, 202338.7539.3438.7538.9838.11496,400
Dec 08, 202337.9738.9137.9738.8137.95567,200
Dec 07, 202337.1738.0137.1737.9937.14548,400
Dec 06, 202336.6937.5336.4737.1536.32627,600
Dec 05, 202337.2037.2036.0936.2835.47531,800
Dec 04, 202337.7238.9237.2937.4136.58873,700
Dec 01, 202335.7237.8435.4137.7936.95891,800
Nov 30, 202336.1536.2935.5135.6434.851,065,000
Nov 29, 202337.3737.3736.0336.0935.29895,300
Nov 28, 202337.1837.2336.7636.9336.11811,700
Nov 27, 202337.3137.6537.1937.2336.40653,300
Nov 24, 202337.5537.9037.2537.4236.59363,800
Nov 22, 202337.1637.8437.1637.6436.80383,700
Nov 21, 202336.8837.1236.5736.9336.11425,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...