Canada markets closed

Travel + Leisure Co. (TNL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.56-0.18 (-0.49%)
At close: 04:00PM EDT
36.40 -0.16 (-0.44%)
After hours: 06:44PM EDT
Time Period:
Sept 24, 2022 - Sept 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 202337.0337.2636.4836.5636.56547,069
Sept 21, 202337.3537.4736.7236.7436.74476,900
Sept 20, 202337.8038.3237.6937.6937.69470,900
Sept 19, 202337.8638.2337.3837.6837.68541,000
Sept 18, 202338.4238.4537.9437.9537.95533,000
Sept 15, 202338.9539.1638.2838.5338.531,434,800
Sept 14, 202338.0039.1537.6939.1239.12619,200
Sept 14, 20230.45 Dividend
Sept 13, 202338.4938.7337.9438.0837.63828,800
Sept 12, 202338.2938.8038.1238.6738.21479,600
Sept 11, 202339.6139.7138.2438.5038.05460,300
Sept 08, 202338.6239.4538.3239.2538.79522,200
Sept 07, 202339.0939.1638.1238.3537.90814,800
Sept 06, 202339.0839.7638.8639.3538.88513,200
Sept 05, 202341.0741.1739.0939.3238.86648,200
Sept 01, 202340.5441.5340.5441.4540.96423,200
Aug 31, 202340.9341.1740.1740.2039.72330,700
Aug 30, 202341.1341.4440.8140.8540.37381,500
Aug 29, 202340.1841.3440.0541.2940.80283,500
Aug 28, 202339.8740.6639.8740.3139.83405,000
Aug 25, 202339.9540.2139.6139.7939.32332,100
Aug 24, 202339.5340.3239.3039.8039.33424,100
Aug 23, 202339.4639.9939.2639.8439.37298,400
Aug 22, 202339.3639.8039.1239.5639.09372,400
Aug 21, 202339.9340.2438.9739.1338.67670,400
Aug 18, 202339.4040.1139.3239.9339.46355,400
Aug 17, 202340.4240.5239.5739.7339.26338,000
Aug 16, 202340.9741.4840.2040.2539.77549,800
Aug 15, 202341.3141.5941.0241.1640.67430,300
Aug 14, 202341.0041.5740.6941.5541.06457,500
Aug 11, 202341.1441.4240.9241.1540.66531,000
Aug 10, 202341.9542.1941.0141.1140.62539,900
Aug 09, 202340.9841.7140.9841.6541.16551,600
Aug 08, 202339.9440.7939.5940.7840.30534,200
Aug 07, 202339.6040.7539.4840.5540.07663,700
Aug 04, 202339.6939.9038.9939.2038.74748,000
Aug 03, 202340.2740.5538.7139.4238.951,246,200
Aug 02, 202340.0941.0940.0640.8940.41852,800
Aug 01, 202340.2640.7739.9040.7040.22706,200
Jul 31, 202340.1140.7540.1140.7340.25712,800
Jul 28, 202340.0940.2739.7140.0739.60974,100
Jul 27, 202339.3140.6639.2139.7139.241,181,400
Jul 26, 202339.5241.2138.1939.0738.612,233,800
Jul 25, 202341.1941.5140.8541.2640.77877,000
Jul 24, 202342.1742.3241.0841.4440.95666,600
Jul 21, 202342.6242.7942.1242.2341.73662,800
Jul 20, 202343.1843.1842.4942.4941.99647,900
Jul 19, 202343.3643.6542.9743.2342.72743,800
Jul 18, 202341.9743.4041.8743.3942.88959,900
Jul 17, 202341.4142.0541.3441.9941.49677,100
Jul 14, 202343.1743.1741.4341.8241.33818,300
Jul 13, 202343.2143.4542.8943.1442.63504,000
Jul 12, 202343.5143.8342.7242.8242.31767,900
Jul 11, 202341.7942.8241.7842.8142.30698,100
Jul 10, 202341.1742.1841.1741.6041.11784,300
Jul 07, 202340.1941.7040.1741.1740.68881,400
Jul 06, 202339.4740.1239.0340.0839.61615,700
Jul 05, 202340.0140.2239.4139.9039.43691,100
Jul 03, 202340.1040.7740.1040.3339.85328,200
Jun 30, 202340.9041.0240.2240.3439.86704,900
Jun 29, 202339.5840.6039.5840.5840.10454,000
Jun 28, 202339.2539.7738.9839.6739.20539,000
Jun 27, 202338.4439.3237.8439.2738.81463,400
Jun 26, 202338.1339.0038.1038.3437.89529,700
Jun 23, 202338.8739.0238.0438.4037.951,304,200
Jun 22, 202340.1940.3339.5639.6339.16534,500
Jun 21, 202340.5840.7040.2240.2239.74631,500
Jun 20, 202341.1341.1340.1540.5940.11571,100
Jun 16, 202341.8341.8340.7641.1940.701,860,300
Jun 15, 202341.3141.7140.8741.6141.12574,900
Jun 14, 202342.2442.5641.4641.6741.18875,600
Jun 14, 20230.45 Dividend
Jun 13, 202342.1142.4441.6742.3241.38653,700
Jun 12, 202341.2542.1040.8941.9140.97785,600
Jun 09, 202340.6241.1340.4340.9039.99594,600
Jun 08, 202340.5640.8440.0240.7439.83612,900
Jun 07, 202341.1041.7440.5740.6339.72933,000
Jun 06, 202339.4840.9539.3340.8739.96802,100
Jun 05, 202338.8139.5438.5039.4538.57661,700
Jun 02, 202338.2339.5438.1339.4138.53641,300
Jun 01, 202336.7337.7636.2337.5536.71657,500
May 31, 202336.8537.0035.6836.4735.66929,400
May 30, 202338.0338.2736.9436.9836.15487,500
May 26, 202337.3638.1737.2137.9337.08636,700
May 25, 202337.1037.4936.8337.3636.53913,600
May 24, 202336.6637.1136.4936.8936.071,029,700
May 23, 202336.4237.1435.9536.9936.161,297,800
May 22, 202336.7737.1436.2836.3535.541,042,400
May 19, 202338.0538.3136.7836.8035.98749,700
May 18, 202337.0238.0436.8637.9737.12762,300
May 17, 202336.4237.7936.3937.1836.35721,000
May 16, 202336.1636.4535.6036.0735.26825,400
May 15, 202335.3936.1035.2336.0735.26776,200
May 12, 202335.8336.0735.1835.4034.61528,600
May 11, 202335.3935.8735.2435.8035.00586,800
May 10, 202336.7537.0535.3035.7334.93634,500
May 09, 202335.6736.5335.3936.5035.69646,300
May 08, 202336.3436.6535.5935.8435.04712,100
May 05, 202335.9936.2535.5235.9335.13591,600
May 04, 202336.6736.7334.9335.0834.30636,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...