Travel + Leisure Co. (TNL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

43.72

+0.15

(+0.34%)

At close: 04:00PM EDT

43.14

-0.58

(-1.33%)

After hours:

04:07PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	43.71	43.92	43.43	43.72	43.72	537,100
17 Apr 2024	44.10	44.25	43.37	43.57	43.57	505,300
16 Apr 2024	44.09	44.34	43.54	43.76	43.76	571,800
15 Apr 2024	45.03	45.26	44.17	44.27	44.27	462,700
12 Apr 2024	45.13	45.35	44.07	44.30	44.30	562,900
11 Apr 2024	45.78	46.07	45.28	45.72	45.72	399,700
10 Apr 2024	45.99	46.64	45.36	45.71	45.71	573,100
09 Apr 2024	47.02	47.26	46.53	46.57	46.57	759,600
08 Apr 2024	46.97	47.52	46.91	46.93	46.93	558,700
05 Apr 2024	46.50	47.13	46.36	46.62	46.62	589,900
04 Apr 2024	47.79	48.00	46.20	46.35	46.35	486,300
03 Apr 2024	47.17	47.54	47.00	47.42	47.42	850,700
02 Apr 2024	47.31	47.89	47.03	47.33	47.33	750,100
01 Apr 2024	48.77	48.90	47.84	47.86	47.86	578,600
28 Mar 2024	48.44	49.02	48.17	48.96	48.96	859,400
27 Mar 2024	47.77	48.51	47.69	48.41	48.41	549,900
26 Mar 2024	47.69	48.10	47.40	47.43	47.43	635,100
25 Mar 2024	47.58	48.08	47.46	47.78	47.78	625,000
22 Mar 2024	47.05	47.57	46.79	47.37	47.37	576,700
21 Mar 2024	47.41	47.68	46.62	47.02	47.02	788,700
20 Mar 2024	46.10	47.29	45.67	47.02	47.02	902,800
20 Mar 2024	0.5 Dividend
19 Mar 2024	45.47	46.73	45.47	46.67	46.17	876,600
18 Mar 2024	45.66	46.32	45.37	45.78	45.29	754,000
15 Mar 2024	44.73	45.91	44.73	45.48	44.99	987,300
14 Mar 2024	45.50	45.50	44.58	44.75	44.27	544,200
13 Mar 2024	45.12	45.98	45.12	45.30	44.81	428,200
12 Mar 2024	45.32	45.43	45.08	45.19	44.71	438,500
11 Mar 2024	44.92	45.63	44.88	45.35	44.86	309,200
08 Mar 2024	45.11	45.39	44.89	45.24	44.76	371,000
07 Mar 2024	45.65	45.87	44.75	44.86	44.38	306,700
06 Mar 2024	45.72	46.05	45.43	45.53	45.04	315,500
05 Mar 2024	44.68	45.40	44.62	45.14	44.66	341,900
04 Mar 2024	45.04	45.43	44.79	44.85	44.37	427,000
01 Mar 2024	44.84	45.56	44.30	44.99	44.51	384,100
29 Feb 2024	45.45	45.45	44.16	44.69	44.21	585,400
28 Feb 2024	44.63	45.69	44.43	45.21	44.73	576,600
27 Feb 2024	45.14	45.48	44.74	44.87	44.39	416,300
26 Feb 2024	45.18	45.35	44.52	44.68	44.20	428,000
23 Feb 2024	45.50	45.78	44.91	45.12	44.64	688,900
22 Feb 2024	44.09	46.26	44.09	45.73	45.24	1,228,500
21 Feb 2024	41.65	44.08	41.09	43.64	43.17	969,900
20 Feb 2024	40.99	41.57	40.88	41.35	40.91	602,200
16 Feb 2024	41.16	41.70	40.78	41.30	40.86	587,100
15 Feb 2024	40.83	41.88	40.83	41.51	41.07	561,000
14 Feb 2024	40.85	40.85	39.88	40.62	40.18	476,700
13 Feb 2024	41.14	41.14	39.78	40.25	39.82	481,600
12 Feb 2024	41.00	42.32	41.00	42.17	41.72	460,200
09 Feb 2024	40.29	41.00	39.83	40.99	40.55	501,000
08 Feb 2024	39.99	40.58	39.85	40.37	39.94	324,300
07 Feb 2024	40.63	40.63	39.85	39.88	39.45	400,600
06 Feb 2024	39.97	40.82	39.73	40.62	40.18	414,300
05 Feb 2024	40.22	40.31	39.66	39.99	39.56	359,300
02 Feb 2024	40.53	41.07	39.96	40.71	40.27	281,200
01 Feb 2024	40.64	41.08	39.87	41.03	40.59	374,700
31 Jan 2024	41.30	41.79	40.31	40.42	39.99	591,600
30 Jan 2024	40.96	41.84	40.96	41.40	40.96	475,600
29 Jan 2024	41.55	41.60	41.15	41.45	41.01	564,100
26 Jan 2024	41.60	41.86	41.22	41.60	41.15	452,200
25 Jan 2024	40.03	41.45	40.03	41.42	40.98	746,400
24 Jan 2024	40.15	40.15	39.20	39.40	38.98	415,600
23 Jan 2024	39.82	40.06	39.30	39.59	39.17	525,000
22 Jan 2024	39.75	39.88	39.24	39.42	39.00	406,300
19 Jan 2024	39.30	39.53	38.70	39.48	39.06	387,500
18 Jan 2024	38.84	39.33	38.62	39.19	38.77	344,500
17 Jan 2024	38.26	38.92	38.26	38.69	38.28	312,400
16 Jan 2024	38.26	38.98	37.99	38.98	38.56	459,100
12 Jan 2024	39.99	40.10	38.57	38.61	38.20	487,500
11 Jan 2024	39.79	39.96	39.15	39.75	39.32	469,500
10 Jan 2024	39.40	39.94	39.21	39.82	39.39	346,100
09 Jan 2024	39.28	39.62	39.21	39.39	38.97	367,000
08 Jan 2024	39.68	40.15	39.45	40.05	39.62	459,500
05 Jan 2024	38.78	40.35	38.53	39.98	39.55	632,000
04 Jan 2024	39.07	39.67	38.94	39.21	38.79	453,300
03 Jan 2024	39.65	39.86	38.99	39.03	38.61	478,000
02 Jan 2024	40.27	41.26	40.07	40.79	40.35	659,800
29 Dec 2023	39.37	39.83	38.98	39.09	38.67	558,500
28 Dec 2023	39.63	40.04	39.47	39.53	39.11	431,500
27 Dec 2023	40.20	40.41	39.60	39.74	39.31	425,500
26 Dec 2023	40.29	40.50	39.94	40.31	39.88	335,100
22 Dec 2023	40.42	40.73	39.90	40.37	39.94	379,600
21 Dec 2023	40.08	40.41	39.53	40.33	39.90	532,400
20 Dec 2023	39.92	39.97	38.86	39.06	38.64	537,900
19 Dec 2023	40.46	40.64	40.03	40.08	39.65	481,900
18 Dec 2023	39.98	40.32	39.20	39.99	39.56	686,800
15 Dec 2023	41.00	41.00	39.70	39.99	39.56	1,517,600
14 Dec 2023	39.34	41.41	39.30	40.94	40.50	1,354,600
14 Dec 2023	0.45 Dividend
13 Dec 2023	37.54	38.63	36.77	38.51	37.65	1,012,400
12 Dec 2023	38.92	38.92	37.96	37.99	37.14	541,300
11 Dec 2023	38.75	39.34	38.75	38.98	38.11	496,400
08 Dec 2023	37.97	38.91	37.97	38.81	37.95	567,200
07 Dec 2023	37.17	38.01	37.17	37.99	37.14	548,400
06 Dec 2023	36.69	37.53	36.47	37.15	36.32	627,600
05 Dec 2023	37.20	37.20	36.09	36.28	35.47	531,800
04 Dec 2023	37.72	38.92	37.29	37.41	36.58	873,700
01 Dec 2023	35.72	37.84	35.41	37.79	36.95	891,800
30 Nov 2023	36.15	36.29	35.51	35.64	34.85	1,065,000
29 Nov 2023	37.37	37.37	36.03	36.09	35.29	895,300
28 Nov 2023	37.18	37.23	36.76	36.93	36.11	811,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,803.60-95.30(-1.21%)

ASX 2007,552.50-89.60(-1.17%)

AUD/USD0.6397-0.0029(-0.45%)

OIL84.63+1.90(+2.30%)

GOLD2,397.60-0.40(-0.02%)

Bitcoin AUD96,801.01+550.16(+0.57%)

Travel + Leisure Co. (TNL)

ALL ORDS
7,803.60
-95.30(-1.21%)

ASX 200
7,552.50
-89.60(-1.17%)

AUD/USD
0.6397
-0.0029(-0.45%)

OIL
84.63
+1.90(+2.30%)

GOLD
2,397.60
-0.40(-0.02%)

Bitcoin AUD
96,801.01
+550.16(+0.57%)