Australia markets closed

Travel + Leisure Co. (TNL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.15-2.07 (-4.21%)
At close: 04:00PM EST
46.70 -0.45 (-0.95%)
After hours: 05:23PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202150.7951.2747.1547.1547.15707,600
30 Nov 202149.5450.1048.0449.2249.221,092,200
29 Nov 202151.6051.9549.9050.3950.39709,000
26 Nov 202151.6951.7849.1350.1850.18525,300
24 Nov 202154.0754.9053.8254.2454.24338,900
23 Nov 202154.5455.2953.9054.8254.82372,900
22 Nov 202155.1355.4653.5353.8953.89571,700
19 Nov 202154.4555.4053.2055.1255.12447,700
18 Nov 202155.3955.6354.5255.3755.37342,100
17 Nov 202155.9156.2454.3655.1255.12541,700
16 Nov 202157.2857.2855.6856.1756.17544,200
15 Nov 202155.4856.3855.3256.0056.00445,700
12 Nov 202156.0356.5155.0255.5055.50497,400
11 Nov 202157.3257.3555.3855.5455.54429,800
10 Nov 202157.6658.7056.6057.0857.08521,100
09 Nov 202158.3058.6157.3058.0358.03352,000
08 Nov 202159.9359.9858.0258.2958.291,111,800
05 Nov 202158.1259.9457.9759.4259.42686,400
04 Nov 202156.8657.5956.3756.7456.74700,300
03 Nov 202155.2257.1155.0156.7256.72576,600
02 Nov 202156.4156.5054.4155.3655.36716,000
01 Nov 202154.6756.9054.6056.4956.49824,500
29 Oct 202154.3054.8553.2554.3454.341,053,400
28 Oct 202153.6654.6352.2854.1854.18688,900
27 Oct 202152.5854.6551.9153.5253.521,041,100
26 Oct 202152.6753.2051.9252.5852.58615,300
25 Oct 202152.6153.2851.9952.0552.05888,400
22 Oct 202153.1753.6252.4352.5652.56366,400
21 Oct 202152.6253.7952.6253.4653.46441,100
20 Oct 202152.4853.2051.9952.5952.59571,200
19 Oct 202153.5053.8352.1752.2852.28421,900
18 Oct 202154.1854.7453.3053.3253.32463,600
15 Oct 202154.8455.8154.6754.7054.70526,800
14 Oct 202153.0754.2252.3554.2254.221,103,700
13 Oct 202153.8054.2152.3252.3552.35482,800
12 Oct 202153.8254.4053.4153.8353.831,212,400
11 Oct 202154.1155.0053.7553.9653.96481,200
08 Oct 202154.9855.6054.2254.2454.24396,100
07 Oct 202155.5855.7954.7955.0355.03430,000
06 Oct 202154.9555.6653.7554.9454.94581,200
05 Oct 202155.7555.9454.2955.5055.50926,100
04 Oct 202156.5257.5855.1055.4355.43962,200
01 Oct 202155.5357.6255.0157.1857.18793,000
30 Sept 202155.2455.9554.5254.5354.53706,600
29 Sept 202157.9958.0055.6555.7055.70849,600
28 Sept 202157.9359.9957.3357.4557.45835,000
27 Sept 202159.2660.6959.2659.5459.54417,500
24 Sept 202158.6459.8458.2358.9858.98856,400
23 Sept 202157.6259.1257.6058.4558.45460,000
22 Sept 202155.3057.6854.8657.2057.20415,700
21 Sept 202156.0056.3654.8254.8754.87390,700
20 Sept 202154.9656.1854.0255.3855.38403,500
17 Sept 202155.7256.8555.7256.3456.34943,700
16 Sept 202156.2356.7855.7555.7555.75369,500
15 Sept 202156.0556.5555.2356.4056.40506,100
14 Sept 202155.8056.7755.5556.0956.09515,100
14 Sept 20210.3 Dividend
13 Sept 202155.4456.9754.6156.2955.99648,400
10 Sept 202153.5556.3353.5455.0254.731,236,200
09 Sept 202152.5854.0352.5853.1052.82642,500
08 Sept 202154.6655.0452.7452.9352.65416,200
07 Sept 202153.3354.7053.3354.6054.31373,000
03 Sept 202154.5454.7352.8453.8953.60722,700
02 Sept 202155.3455.5454.2554.6554.36532,400
01 Sept 202155.3355.4054.1154.9354.64337,900
31 Aug 202154.4554.9453.8354.7654.47405,000
30 Aug 202156.2256.2254.4954.5154.22447,200
27 Aug 202153.4556.0053.4555.6755.37549,700
26 Aug 202153.9254.7353.1353.6053.31327,000
25 Aug 202153.6854.8352.8554.3054.01563,200
24 Aug 202151.4754.0251.4753.5853.29670,200
23 Aug 202150.4551.2150.0350.9150.64364,200
20 Aug 202148.9650.2748.7749.8749.60387,200
19 Aug 202149.8350.2948.0149.1148.85585,100
18 Aug 202150.1351.6449.8050.7850.51423,400
17 Aug 202151.6952.1850.0450.4050.13449,700
16 Aug 202152.8353.0652.0752.3352.05492,000
13 Aug 202152.9253.3752.4953.1852.90473,000
12 Aug 202152.5753.2651.9553.1252.84910,200
11 Aug 202151.1152.9150.5252.9152.631,132,700
10 Aug 202150.2451.2649.7451.2650.99548,600
09 Aug 202150.4650.4649.0549.9349.66586,500
06 Aug 202150.7851.8250.4950.8450.57515,900
05 Aug 202149.5851.5249.5350.5950.32932,000
04 Aug 202149.7050.5649.0349.3549.09903,100
03 Aug 202151.3751.4149.0950.1049.83984,500
02 Aug 202152.3153.9251.0351.1950.92890,100
30 July 202152.8153.5451.3851.8051.521,535,800
29 July 202153.4754.5552.5553.3153.032,398,300
28 July 202156.0856.9751.8653.3553.072,106,000
27 July 202156.2356.7655.6256.4656.16640,700
26 July 202156.7757.1656.1256.7556.45858,300
23 July 202157.1057.7055.9056.4456.14433,700
22 July 202157.4557.7156.5356.9756.67310,300
21 July 202156.2358.2556.1358.0057.69695,300
20 July 202153.0055.8652.7355.3955.091,112,900
19 July 202153.0754.3051.8752.9852.70834,200
16 July 202157.0257.1454.6254.7154.42342,800
15 July 202156.2457.0255.8456.4856.18597,700
14 July 202157.0757.9556.3856.7756.47567,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...