Canada markets closed

Travel + Leisure Co. (TNL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.54+0.44 (+0.93%)
At close: 04:00PM EDT
47.65 +0.11 (+0.23%)
After hours: 06:27PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202246.9747.5546.7047.5447.54392,900
Aug 17, 202247.2547.6246.7247.1047.10683,500
Aug 16, 202246.9248.1246.9247.9747.97413,600
Aug 15, 202247.0147.6746.8347.2247.22971,600
Aug 12, 202245.9347.4545.9347.4347.43741,600
Aug 11, 202245.7646.5545.3945.7645.76603,800
Aug 10, 202245.4345.8244.7144.9744.97665,200
Aug 09, 202243.7144.1943.2944.1844.18803,300
Aug 08, 202244.2345.3444.0044.0944.09688,300
Aug 05, 202243.6444.2243.3943.7743.77447,000
Aug 04, 202244.2344.5343.6044.0344.03538,300
Aug 03, 202243.2644.7143.2244.0944.09602,400
Aug 02, 202242.9043.3442.4442.8042.80698,000
Aug 01, 202242.6343.7242.5543.2643.26834,100
Jul 29, 202243.7243.7342.3943.1143.111,078,900
Jul 28, 202244.6145.6342.7544.0044.001,043,700
Jul 27, 202244.4645.6544.2845.4745.47687,100
Jul 26, 202244.1744.3743.4443.6043.60576,400
Jul 25, 202244.3344.9543.3544.8244.82559,300
Jul 22, 202244.1744.8543.4643.8443.84523,700
Jul 21, 202243.5044.2042.7444.1744.17648,500
Jul 20, 202243.3644.6743.2344.4544.45714,100
Jul 19, 202243.1044.2543.1043.7943.79696,900
Jul 18, 202241.8843.4241.8142.4342.43951,900
Jul 15, 202240.3441.0639.9441.0041.00581,400
Jul 14, 202239.6740.1539.2239.7539.75488,400
Jul 13, 202238.8640.7238.7540.4540.45646,500
Jul 12, 202239.6141.0739.6139.9539.95748,200
Jul 11, 202239.6640.2439.0739.6339.63414,900
Jul 08, 202240.1641.2139.7340.2740.27638,100
Jul 07, 202239.7040.6039.1940.3140.31985,300
Jul 06, 202240.3041.0238.2438.9438.94873,000
Jul 05, 202240.3440.8439.2940.6240.62691,100
Jul 01, 202238.7340.7638.7340.6440.64839,200
Jun 30, 202239.0339.5937.6938.8238.82908,400
Jun 29, 202240.4441.0639.3539.8339.83862,400
Jun 28, 202240.8542.9840.8541.1741.171,027,800
Jun 27, 202241.6942.1641.1141.4341.431,100,400
Jun 24, 202239.2541.7239.2541.7141.711,269,700
Jun 23, 202239.0539.1537.6738.5938.591,202,800
Jun 22, 202238.8439.8238.7139.0039.00952,000
Jun 21, 202241.2741.2739.2739.3239.32974,100
Jun 17, 202239.3740.2238.6640.0040.001,652,500
Jun 16, 202242.2542.4338.6738.9938.991,491,000
Jun 15, 202243.4544.7043.0743.7643.76814,700
Jun 14, 202242.9543.4942.4242.9742.97775,900
Jun 14, 20220.4 Dividend
Jun 13, 202245.2445.3743.0743.3342.93743,400
Jun 10, 202248.4649.4046.6646.7146.28755,100
Jun 09, 202251.1651.1649.4249.5649.10594,000
Jun 08, 202251.8451.8850.8351.1650.69561,300
Jun 07, 202251.1752.4450.9052.4051.92562,200
Jun 06, 202251.6352.4650.9852.0151.53475,600
Jun 03, 202250.6451.5950.6450.9350.46552,100
Jun 02, 202250.5551.4250.3551.4150.94696,500
Jun 01, 202251.4452.3050.0150.4549.98556,300
May 31, 202250.9651.4150.0651.1150.64478,400
May 27, 202250.5051.6150.5051.2450.77489,900
May 26, 202248.7250.5148.7250.2549.79575,000
May 25, 202245.7148.4745.7148.2047.76781,600
May 24, 202247.2447.8445.4445.8845.46873,800
May 23, 202248.3448.3446.8648.0847.64891,300
May 20, 202248.9048.9046.1347.3846.94764,800
May 19, 202248.0049.3047.9648.0047.56987,300
May 18, 202250.0650.7248.1648.8548.401,076,500
May 17, 202250.8952.0050.2551.1050.63628,300
May 16, 202249.4349.8848.2849.4749.011,041,700
May 13, 202248.5550.6048.5549.7049.24727,000
May 12, 202248.5349.1846.5447.6447.201,033,700
May 11, 202250.8452.0248.7348.9848.53759,200
May 10, 202249.2251.5348.8050.8150.341,114,300
May 09, 202252.2052.4848.6248.9348.48844,500
May 06, 202252.8953.8051.6552.9452.45683,400
May 05, 202254.0055.0052.0052.9552.46747,000
May 04, 202254.8455.3252.1154.6554.15946,200
May 03, 202255.7156.1653.8054.6854.18691,800
May 02, 202255.8656.9354.1155.7955.271,025,800
Apr 29, 202257.1958.4155.4455.4854.97966,700
Apr 28, 202254.0256.3753.4755.6255.11963,900
Apr 27, 202253.1754.5553.0654.4453.94858,600
Apr 26, 202254.2054.8853.3053.3652.87905,500
Apr 25, 202252.8954.7752.5354.5954.09979,100
Apr 22, 202253.7554.3452.6153.1352.64954,800
Apr 21, 202257.6357.6353.8054.1153.611,522,400
Apr 20, 202255.7356.5555.2155.7955.271,560,600
Apr 19, 202253.5355.3653.5355.2854.77700,300
Apr 18, 202252.6253.9452.6253.5053.01586,400
Apr 14, 202253.0754.1452.8252.9252.43532,900
Apr 13, 202251.0153.1750.5052.7552.26594,700
Apr 12, 202250.6651.0950.0050.3149.85830,400
Apr 11, 202248.9550.9848.6350.1249.661,581,700
Apr 08, 202250.2150.8749.0249.1648.711,171,600
Apr 07, 202251.6651.9549.2550.2949.831,792,300
Apr 06, 202253.8553.9651.3251.5751.09812,500
Apr 05, 202256.5156.7954.5554.6054.10720,500
Apr 04, 202255.6256.3255.1156.1655.64818,400
Apr 01, 202258.3358.6755.5956.0355.51751,000
Mar 31, 202258.0858.9757.5957.9457.41839,300
Mar 30, 202258.3158.9857.5758.2057.66500,600
Mar 29, 202258.6659.9958.4859.0758.52545,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...