Canada markets open in 5 hours 45 minutes

Travel + Leisure Co. (TNL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.66+0.12 (+0.33%)
At close: 04:00PM EST
35.98 -0.68 (-1.85%)
After hours: 04:09PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202236.1537.1036.0736.6636.66846,100
Dec 06, 202238.5538.6336.0936.5436.541,147,100
Dec 05, 202238.7338.7337.7838.4538.451,250,400
Dec 02, 202238.6139.5538.5739.1239.12488,500
Dec 01, 202239.3539.8639.1939.1939.19755,100
Nov 30, 202238.0738.9137.6938.8738.87869,200
Nov 29, 202237.5338.4437.4738.3638.36500,100
Nov 28, 202237.7338.2137.0737.4337.43669,600
Nov 25, 202237.6038.3437.6038.1538.15209,000
Nov 23, 202237.9538.2137.4037.6837.68589,600
Nov 22, 202237.8338.2537.5738.1538.15630,900
Nov 21, 202237.7538.1237.3137.5837.58459,200
Nov 18, 202238.5338.6737.9638.0038.00775,300
Nov 17, 202237.7038.1137.5037.9737.97424,200
Nov 16, 202239.0139.1438.0338.5038.50520,100
Nov 15, 202240.2540.9139.3339.5739.57672,200
Nov 14, 202240.0140.4939.3739.4539.45745,900
Nov 11, 202239.7940.7739.7740.2340.23746,600
Nov 10, 202238.0939.3738.0439.3539.35803,800
Nov 09, 202236.2037.1635.9336.6536.65513,400
Nov 08, 202236.7737.0936.1836.7636.76543,500
Nov 07, 202236.6136.6935.4036.4236.42569,600
Nov 04, 202236.2036.6735.2136.2936.29834,700
Nov 03, 202235.0535.8534.2235.4535.451,496,000
Nov 02, 202237.5537.7435.3535.4835.481,014,700
Nov 01, 202238.6538.8137.5137.9437.94934,800
Oct 31, 202237.5638.4137.1037.9837.981,285,000
Oct 28, 202236.0337.6236.0337.5337.531,233,900
Oct 27, 202239.7040.1036.7837.2037.201,968,000
Oct 26, 202239.8241.0139.8040.1640.16946,900
Oct 25, 202239.2740.4339.1139.9739.971,338,600
Oct 24, 202239.7439.9539.0539.5639.56698,000
Oct 21, 202238.5839.6538.2339.4639.461,408,300
Oct 20, 202239.0239.9038.3738.6138.61761,100
Oct 19, 202238.7239.3438.5238.9738.971,007,500
Oct 18, 202239.3639.9638.7338.9738.97650,800
Oct 17, 202237.8738.4937.4538.2238.221,135,000
Oct 14, 202237.6838.2736.7737.0537.05931,900
Oct 13, 202235.7737.5935.2337.1837.181,286,500
Oct 12, 202236.2136.5735.6236.2336.231,503,000
Oct 11, 202236.1536.6035.3236.1436.14853,500
Oct 10, 202236.2336.4835.5736.0236.02708,400
Oct 07, 202236.4636.5935.5235.9835.98733,300
Oct 06, 202237.4237.8736.8537.0537.05562,400
Oct 05, 202236.7737.9436.6737.6237.62757,500
Oct 04, 202236.4237.7336.1137.5637.56898,000
Oct 03, 202234.7235.9733.5735.4235.42878,100
Sept 30, 202235.4635.5634.0834.1234.121,993,900
Sept 29, 202235.9836.0735.0635.7635.76685,600
Sept 28, 202235.9237.1435.8936.6836.681,246,500
Sept 27, 202236.3636.8835.2935.6835.681,313,800
Sept 26, 202235.9736.6235.4535.5535.551,274,600
Sept 23, 202235.4735.7734.2935.6635.661,414,100
Sept 22, 202238.4638.5535.6636.1236.121,455,500
Sept 21, 202240.6640.6838.6038.6238.62932,500
Sept 20, 202240.8841.1340.0040.4040.40637,900
Sept 19, 202240.1141.5940.1140.9740.971,092,300
Sept 16, 202241.4141.4140.0540.6140.611,306,600
Sept 15, 202241.4742.7141.4741.9741.97903,200
Sept 14, 202241.3441.6240.4341.5641.56880,700
Sept 14, 20220.4 Dividend
Sept 13, 202242.1442.8441.6741.8741.47689,000
Sept 12, 202244.1144.6043.5343.6043.181,135,300
Sept 09, 202242.7943.8842.7943.6443.22961,900
Sept 08, 202241.3542.5541.0142.5542.141,460,700
Sept 07, 202241.1142.1640.9741.9241.52978,400
Sept 06, 202241.9142.0240.2940.8640.47526,400
Sept 02, 202241.9642.3341.0741.5141.111,039,900
Sept 01, 202242.0042.2040.7041.4541.05514,000
Aug 31, 202242.7143.1042.1142.4041.99472,500
Aug 30, 202243.8744.1442.2342.4242.01490,300
Aug 29, 202243.0043.9942.6543.5943.17643,000
Aug 26, 202245.9846.3243.5843.5843.16563,100
Aug 25, 202245.9646.6545.7746.2345.79473,700
Aug 24, 202244.9645.9444.9645.5045.07567,400
Aug 23, 202244.9645.6244.7445.3144.88391,600
Aug 22, 202245.0345.2244.5244.6044.17719,800
Aug 19, 202246.7747.0846.1346.3145.87532,800
Aug 18, 202246.9747.5546.7047.5447.09392,900
Aug 17, 202247.2547.6246.7247.1046.65683,500
Aug 16, 202246.9248.1246.9247.9747.51413,600
Aug 15, 202247.0147.6746.8347.2246.77971,600
Aug 12, 202245.9347.4545.9347.4346.98741,600
Aug 11, 202245.7646.5545.3945.7645.32603,800
Aug 10, 202245.4345.8244.7144.9744.54665,200
Aug 09, 202243.7144.1943.2944.1843.76803,300
Aug 08, 202244.2345.3444.0044.0943.67688,300
Aug 05, 202243.6444.2243.3943.7743.35447,000
Aug 04, 202244.2344.5343.6044.0343.61538,300
Aug 03, 202243.2644.7143.2244.0943.67602,400
Aug 02, 202242.9043.3442.4442.8042.39698,000
Aug 01, 202242.6343.7242.5543.2642.85834,100
Jul 29, 202243.7243.7342.3943.1142.701,078,900
Jul 28, 202244.6145.6342.7544.0043.581,043,700
Jul 27, 202244.4645.6544.2845.4745.04687,100
Jul 26, 202244.1744.3743.4443.6043.18576,400
Jul 25, 202244.3344.9543.3544.8244.39559,300
Jul 22, 202244.1744.8543.4643.8443.42523,700
Jul 21, 202243.5044.2042.7444.1743.75648,500
Jul 20, 202243.3644.6743.2344.4544.03714,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...