Travel + Leisure Co. (TNL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

46.24

+0.18

(+0.39%)

At close: 04:02PM EDT

45.69

-0.55

(-1.19%)

After hours:

05:33PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	45.26	46.66	44.35	46.24	46.24	1,245,800
Apr 23, 2024	44.87	46.15	44.87	46.06	46.06	1,239,400
Apr 22, 2024	43.94	44.96	43.66	44.86	44.86	534,100
Apr 19, 2024	43.44	43.95	43.37	43.60	43.60	704,100
Apr 18, 2024	43.71	43.92	43.43	43.72	43.72	537,100
Apr 17, 2024	44.10	44.25	43.37	43.57	43.57	505,300
Apr 16, 2024	44.09	44.34	43.54	43.76	43.76	571,800
Apr 15, 2024	45.03	45.26	44.17	44.27	44.27	462,700
Apr 12, 2024	45.13	45.35	44.07	44.30	44.30	562,900
Apr 11, 2024	45.78	46.07	45.28	45.72	45.72	399,700
Apr 10, 2024	45.99	46.64	45.36	45.71	45.71	573,100
Apr 09, 2024	47.02	47.26	46.53	46.57	46.57	759,600
Apr 08, 2024	46.97	47.52	46.91	46.93	46.93	558,700
Apr 05, 2024	46.50	47.13	46.36	46.62	46.62	589,900
Apr 04, 2024	47.79	48.00	46.20	46.35	46.35	486,300
Apr 03, 2024	47.17	47.54	47.00	47.42	47.42	850,700
Apr 02, 2024	47.31	47.89	47.03	47.33	47.33	750,100
Apr 01, 2024	48.77	48.90	47.84	47.86	47.86	578,600
Mar 28, 2024	48.44	49.02	48.17	48.96	48.96	859,400
Mar 27, 2024	47.77	48.51	47.69	48.41	48.41	549,900
Mar 26, 2024	47.69	48.10	47.40	47.43	47.43	635,100
Mar 25, 2024	47.58	48.08	47.46	47.78	47.78	625,000
Mar 22, 2024	47.05	47.57	46.79	47.37	47.37	576,700
Mar 21, 2024	47.41	47.68	46.62	47.02	47.02	788,700
Mar 20, 2024	46.10	47.29	45.67	47.02	47.02	902,800
Mar 20, 2024	0.5 Dividend
Mar 19, 2024	45.47	46.73	45.47	46.67	46.17	876,600
Mar 18, 2024	45.66	46.32	45.37	45.78	45.29	754,000
Mar 15, 2024	44.73	45.91	44.73	45.48	44.99	987,300
Mar 14, 2024	45.50	45.50	44.58	44.75	44.27	544,200
Mar 13, 2024	45.12	45.98	45.12	45.30	44.81	428,200
Mar 12, 2024	45.32	45.43	45.08	45.19	44.71	438,500
Mar 11, 2024	44.92	45.63	44.88	45.35	44.86	309,200
Mar 08, 2024	45.11	45.39	44.89	45.24	44.76	371,000
Mar 07, 2024	45.65	45.87	44.75	44.86	44.38	306,700
Mar 06, 2024	45.72	46.05	45.43	45.53	45.04	315,500
Mar 05, 2024	44.68	45.40	44.62	45.14	44.66	341,900
Mar 04, 2024	45.04	45.43	44.79	44.85	44.37	427,000
Mar 01, 2024	44.84	45.56	44.30	44.99	44.51	384,100
Feb 29, 2024	45.45	45.45	44.16	44.69	44.21	585,400
Feb 28, 2024	44.63	45.69	44.43	45.21	44.73	576,600
Feb 27, 2024	45.14	45.48	44.74	44.87	44.39	416,300
Feb 26, 2024	45.18	45.35	44.52	44.68	44.20	428,000
Feb 23, 2024	45.50	45.78	44.91	45.12	44.64	688,900
Feb 22, 2024	44.09	46.26	44.09	45.73	45.24	1,228,500
Feb 21, 2024	41.65	44.08	41.09	43.64	43.17	969,900
Feb 20, 2024	40.99	41.57	40.88	41.35	40.91	602,200
Feb 16, 2024	41.16	41.70	40.78	41.30	40.86	587,100
Feb 15, 2024	40.83	41.88	40.83	41.51	41.07	561,000
Feb 14, 2024	40.85	40.85	39.88	40.62	40.18	476,700
Feb 13, 2024	41.14	41.14	39.78	40.25	39.82	481,600
Feb 12, 2024	41.00	42.32	41.00	42.17	41.72	460,200
Feb 09, 2024	40.29	41.00	39.83	40.99	40.55	501,000
Feb 08, 2024	39.99	40.58	39.85	40.37	39.94	324,300
Feb 07, 2024	40.63	40.63	39.85	39.88	39.45	400,600
Feb 06, 2024	39.97	40.82	39.73	40.62	40.18	414,300
Feb 05, 2024	40.22	40.31	39.66	39.99	39.56	359,300
Feb 02, 2024	40.53	41.07	39.96	40.71	40.27	281,200
Feb 01, 2024	40.64	41.08	39.87	41.03	40.59	374,700
Jan 31, 2024	41.30	41.79	40.31	40.42	39.99	591,600
Jan 30, 2024	40.96	41.84	40.96	41.40	40.96	475,600
Jan 29, 2024	41.55	41.60	41.15	41.45	41.01	564,100
Jan 26, 2024	41.60	41.86	41.22	41.60	41.15	452,200
Jan 25, 2024	40.03	41.45	40.03	41.42	40.98	746,400
Jan 24, 2024	40.15	40.15	39.20	39.40	38.98	415,600
Jan 23, 2024	39.82	40.06	39.30	39.59	39.17	525,000
Jan 22, 2024	39.75	39.88	39.24	39.42	39.00	406,300
Jan 19, 2024	39.30	39.53	38.70	39.48	39.06	387,500
Jan 18, 2024	38.84	39.33	38.62	39.19	38.77	344,500
Jan 17, 2024	38.26	38.92	38.26	38.69	38.28	312,400
Jan 16, 2024	38.26	38.98	37.99	38.98	38.56	459,100
Jan 12, 2024	39.99	40.10	38.57	38.61	38.20	487,500
Jan 11, 2024	39.79	39.96	39.15	39.75	39.32	469,500
Jan 10, 2024	39.40	39.94	39.21	39.82	39.39	346,100
Jan 09, 2024	39.28	39.62	39.21	39.39	38.97	367,000
Jan 08, 2024	39.68	40.15	39.45	40.05	39.62	459,500
Jan 05, 2024	38.78	40.35	38.53	39.98	39.55	632,000
Jan 04, 2024	39.07	39.67	38.94	39.21	38.79	453,300
Jan 03, 2024	39.65	39.86	38.99	39.03	38.61	478,000
Jan 02, 2024	40.27	41.26	40.07	40.79	40.35	659,800
Dec 29, 2023	39.37	39.83	38.98	39.09	38.67	558,500
Dec 28, 2023	39.63	40.04	39.47	39.53	39.11	431,500
Dec 27, 2023	40.20	40.41	39.60	39.74	39.31	425,500
Dec 26, 2023	40.29	40.50	39.94	40.31	39.88	335,100
Dec 22, 2023	40.42	40.73	39.90	40.37	39.94	379,600
Dec 21, 2023	40.08	40.41	39.53	40.33	39.90	532,400
Dec 20, 2023	39.92	39.97	38.86	39.06	38.64	537,900
Dec 19, 2023	40.46	40.64	40.03	40.08	39.65	481,900
Dec 18, 2023	39.98	40.32	39.20	39.99	39.56	686,800
Dec 15, 2023	41.00	41.00	39.70	39.99	39.56	1,517,600
Dec 14, 2023	39.34	41.41	39.30	40.94	40.50	1,354,600
Dec 14, 2023	0.45 Dividend
Dec 13, 2023	37.54	38.63	36.77	38.51	37.65	1,012,400
Dec 12, 2023	38.92	38.92	37.96	37.99	37.14	541,300
Dec 11, 2023	38.75	39.34	38.75	38.98	38.11	496,400
Dec 08, 2023	37.97	38.91	37.97	38.81	37.95	567,200
Dec 07, 2023	37.17	38.01	37.17	37.99	37.14	548,400
Dec 06, 2023	36.69	37.53	36.47	37.15	36.32	627,600
Dec 05, 2023	37.20	37.20	36.09	36.28	35.47	531,800
Dec 04, 2023	37.72	38.92	37.29	37.41	36.58	873,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7310+0.0012(+0.17%)

CRUDE OIL82.91+0.10(+0.12%)

Bitcoin CAD86,823.98-4,096.72(-4.51%)

Travel + Leisure Co. (TNL)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7310
+0.0012(+0.17%)

CRUDE OIL
82.91
+0.10(+0.12%)

Bitcoin CAD
86,823.98
-4,096.72(-4.51%)