Travel + Leisure Co. (TNL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

35.78

-0.80

(-2.19%)

At close: 04:00PM EDT

36.23

+0.45

(+1.26%)

After hours:

06:40PM EDT

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	36.08	36.31	35.20	35.78	35.78	978,600
Mar 23, 2023	38.21	38.52	36.38	36.58	36.58	801,800
Mar 22, 2023	38.99	39.32	37.97	38.01	38.01	565,700
Mar 21, 2023	38.66	39.37	38.59	38.97	38.97	669,900
Mar 20, 2023	37.87	38.69	37.69	37.97	37.97	708,400
Mar 17, 2023	37.91	38.41	37.38	37.47	37.47	1,812,700
Mar 16, 2023	36.38	38.20	36.31	37.94	37.94	1,034,800
Mar 15, 2023	36.07	36.99	35.76	36.82	36.82	1,057,900
Mar 14, 2023	37.72	38.01	36.74	37.18	37.18	727,300
Mar 14, 2023	0.45 Dividend
Mar 13, 2023	38.50	38.50	36.66	37.04	36.59	891,400
Mar 10, 2023	40.66	40.66	38.87	39.16	38.68	651,400
Mar 09, 2023	42.73	42.77	40.79	40.89	40.39	1,104,600
Mar 08, 2023	42.27	42.64	42.00	42.47	41.95	498,600
Mar 07, 2023	42.73	43.05	42.17	42.18	41.67	1,104,700
Mar 06, 2023	42.74	43.74	42.58	42.63	42.11	945,200
Mar 03, 2023	42.74	42.83	42.38	42.56	42.04	527,400
Mar 02, 2023	41.78	42.62	41.72	42.45	41.93	449,700
Mar 01, 2023	41.83	42.38	41.83	42.11	41.60	837,700
Feb 28, 2023	41.86	42.50	41.86	41.95	41.44	649,600
Feb 27, 2023	42.40	42.50	41.92	41.95	41.44	721,800
Feb 24, 2023	41.62	42.10	41.05	41.82	41.31	535,900
Feb 23, 2023	41.86	42.96	41.39	42.11	41.60	1,276,500
Feb 22, 2023	41.97	42.91	40.61	41.03	40.53	1,205,600
Feb 21, 2023	41.42	41.87	40.29	40.59	40.10	1,050,400
Feb 17, 2023	42.28	42.49	41.71	42.12	41.61	676,500
Feb 16, 2023	42.93	43.36	42.52	42.53	42.01	593,400
Feb 15, 2023	43.10	43.86	43.04	43.63	43.10	474,700
Feb 14, 2023	42.33	43.29	41.99	43.27	42.74	440,400
Feb 13, 2023	41.53	42.56	41.53	42.50	41.98	398,300
Feb 10, 2023	41.97	42.20	41.31	41.46	40.96	533,300
Feb 09, 2023	43.88	44.06	42.32	42.43	41.91	499,400
Feb 08, 2023	43.07	43.28	42.63	43.28	42.75	792,800
Feb 07, 2023	42.29	43.40	41.99	43.37	42.84	559,800
Feb 06, 2023	42.33	42.91	41.95	42.22	41.71	558,000
Feb 03, 2023	42.60	43.27	42.21	42.82	42.30	549,900
Feb 02, 2023	43.31	44.99	43.15	44.20	43.66	824,500
Feb 01, 2023	42.24	43.31	41.96	42.90	42.38	582,700
Jan 31, 2023	41.70	42.46	41.44	42.37	41.86	706,200
Jan 30, 2023	41.60	42.32	41.35	41.63	41.12	460,900
Jan 27, 2023	41.90	42.31	41.62	42.15	41.64	652,500
Jan 26, 2023	42.12	42.41	41.57	41.93	41.42	652,200
Jan 25, 2023	41.10	42.09	41.10	41.90	41.39	375,700
Jan 24, 2023	41.86	42.24	41.32	41.64	41.13	437,700
Jan 23, 2023	42.09	42.14	41.65	41.89	41.38	519,000
Jan 20, 2023	40.56	41.99	40.30	41.98	41.47	649,100
Jan 19, 2023	39.77	40.77	39.77	40.41	39.92	441,700
Jan 18, 2023	41.15	42.01	40.24	40.31	39.82	738,300
Jan 17, 2023	40.93	41.60	40.85	40.94	40.44	525,400
Jan 13, 2023	39.99	41.03	39.99	40.88	40.38	676,600
Jan 12, 2023	40.17	40.69	40.00	40.51	40.02	597,000
Jan 11, 2023	39.36	40.02	39.26	39.87	39.39	738,400
Jan 10, 2023	38.05	39.22	38.05	39.15	38.67	1,025,800
Jan 09, 2023	38.19	38.56	37.75	38.19	37.73	1,742,400
Jan 06, 2023	36.85	38.10	36.77	37.84	37.38	802,300
Jan 05, 2023	36.62	36.97	36.15	36.51	36.07	808,400
Jan 04, 2023	35.73	36.96	35.55	36.85	36.40	954,500
Jan 03, 2023	36.79	37.04	35.32	35.36	34.93	712,800
Dec 30, 2022	35.74	36.53	35.60	36.40	35.96	701,500
Dec 29, 2022	35.27	36.21	35.12	36.15	35.71	576,300
Dec 28, 2022	36.20	36.28	34.91	34.93	34.51	760,900
Dec 27, 2022	36.20	36.56	35.78	36.18	35.74	651,600
Dec 23, 2022	34.95	36.15	34.77	36.14	35.70	517,600
Dec 22, 2022	35.24	35.24	33.91	34.98	34.56	697,700
Dec 21, 2022	35.94	36.33	35.55	35.59	35.16	692,800
Dec 20, 2022	35.31	35.86	34.91	35.70	35.27	636,400
Dec 19, 2022	36.66	36.76	35.26	35.45	35.02	727,400
Dec 16, 2022	36.46	36.70	35.64	36.43	35.99	1,631,300
Dec 15, 2022	37.18	37.53	36.52	36.97	36.52	841,100
Dec 14, 2022	38.01	38.40	37.24	37.71	37.25	857,300
Dec 14, 2022	0.4 Dividend
Dec 13, 2022	39.45	39.61	38.03	38.46	37.60	1,224,100
Dec 12, 2022	37.07	38.21	36.73	37.98	37.13	766,900
Dec 09, 2022	37.03	37.54	36.69	37.10	36.27	466,300
Dec 08, 2022	37.21	37.80	36.99	37.26	36.42	718,500
Dec 07, 2022	36.15	37.10	36.07	36.66	35.84	846,100
Dec 06, 2022	38.55	38.63	36.09	36.54	35.72	1,147,100
Dec 05, 2022	38.73	38.73	37.78	38.45	37.59	1,250,400
Dec 02, 2022	38.61	39.55	38.57	39.12	38.24	488,500
Dec 01, 2022	39.35	39.86	39.19	39.19	38.31	755,100
Nov 30, 2022	38.07	38.91	37.69	38.87	38.00	869,200
Nov 29, 2022	37.53	38.44	37.47	38.36	37.50	500,100
Nov 28, 2022	37.73	38.21	37.07	37.43	36.59	669,600
Nov 25, 2022	37.60	38.34	37.60	38.15	37.29	209,000
Nov 23, 2022	37.95	38.21	37.40	37.68	36.84	589,600
Nov 22, 2022	37.83	38.25	37.57	38.15	37.29	630,900
Nov 21, 2022	37.75	38.12	37.31	37.58	36.74	459,200
Nov 18, 2022	38.53	38.67	37.96	38.00	37.15	775,300
Nov 17, 2022	37.70	38.11	37.50	37.97	37.12	424,200
Nov 16, 2022	39.01	39.14	38.03	38.50	37.64	520,100
Nov 15, 2022	40.25	40.91	39.33	39.57	38.68	672,200
Nov 14, 2022	40.01	40.49	39.37	39.45	38.57	745,900
Nov 11, 2022	39.79	40.77	39.77	40.23	39.33	746,600
Nov 10, 2022	38.09	39.37	38.04	39.35	38.47	803,800
Nov 09, 2022	36.20	37.16	35.93	36.65	35.83	513,400
Nov 08, 2022	36.77	37.09	36.18	36.76	35.94	543,500
Nov 07, 2022	36.61	36.69	35.40	36.42	35.60	569,600
Nov 04, 2022	36.20	36.67	35.21	36.29	35.48	834,700
Nov 03, 2022	35.05	35.85	34.22	35.45	34.66	1,496,000
Nov 02, 2022	37.55	37.74	35.35	35.48	34.68	1,014,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7277-0.0020(-0.27%)

CRUDE OIL69.20-0.76(-1.09%)

Bitcoin CAD38,128.01+139.02(+0.37%)

Travel + Leisure Co. (TNL)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7277
-0.0020(-0.27%)

CRUDE OIL
69.20
-0.76(-1.09%)

Bitcoin CAD
38,128.01
+139.02(+0.37%)