Singapore markets open in 3 hours 24 minutes

Travel + Leisure Co. (TNL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.97+0.75 (+1.59%)
At close: 04:00PM EDT
45.81 -2.16 (-4.50%)
After hours: 04:18PM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202246.9248.1246.9247.9747.97405,310
15 Aug 202247.0147.6746.8347.2247.22971,600
12 Aug 202245.9347.4545.9347.4347.43741,600
11 Aug 202245.7646.5545.3945.7645.76603,800
10 Aug 202245.4345.8244.7144.9744.97665,200
09 Aug 202243.7144.1943.2944.1844.18803,300
08 Aug 202244.2345.3444.0044.0944.09688,300
05 Aug 202243.6444.2243.3943.7743.77447,000
04 Aug 202244.2344.5343.6044.0344.03538,300
03 Aug 202243.2644.7143.2244.0944.09602,400
02 Aug 202242.9043.3442.4442.8042.80698,000
01 Aug 202242.6343.7242.5543.2643.26834,100
29 Jul 202243.7243.7342.3943.1143.111,078,900
28 Jul 202244.6145.6342.7544.0044.001,043,700
27 Jul 202244.4645.6544.2845.4745.47687,100
26 Jul 202244.1744.3743.4443.6043.60576,400
25 Jul 202244.3344.9543.3544.8244.82559,300
22 Jul 202244.1744.8543.4643.8443.84523,700
21 Jul 202243.5044.2042.7444.1744.17648,500
20 Jul 202243.3644.6743.2344.4544.45714,100
19 Jul 202243.1044.2543.1043.7943.79696,900
18 Jul 202241.8843.4241.8142.4342.43951,900
15 Jul 202240.3441.0639.9441.0041.00581,400
14 Jul 202239.6740.1539.2239.7539.75488,400
13 Jul 202238.8640.7238.7540.4540.45646,500
12 Jul 202239.6141.0739.6139.9539.95748,200
11 Jul 202239.6640.2439.0739.6339.63414,900
08 Jul 202240.1641.2139.7340.2740.27638,100
07 Jul 202239.7040.6039.1940.3140.31985,300
06 Jul 202240.3041.0238.2438.9438.94873,000
05 Jul 202240.3440.8439.2940.6240.62691,100
01 Jul 202238.7340.7638.7340.6440.64839,200
30 Jun 202239.0339.5937.6938.8238.82908,400
29 Jun 202240.4441.0639.3539.8339.83862,400
28 Jun 202240.8542.9840.8541.1741.171,027,800
27 Jun 202241.6942.1641.1141.4341.431,100,400
24 Jun 202239.2541.7239.2541.7141.711,269,700
23 Jun 202239.0539.1537.6738.5938.591,202,800
22 Jun 202238.8439.8238.7139.0039.00952,000
21 Jun 202241.2741.2739.2739.3239.32974,100
17 Jun 202239.3740.2238.6640.0040.001,652,500
16 Jun 202242.2542.4338.6738.9938.991,491,000
15 Jun 202243.4544.7043.0743.7643.76814,700
14 Jun 202242.9543.4942.4242.9742.97775,900
14 Jun 20220.4 Dividend
13 Jun 202245.2445.3743.0743.3342.93743,400
10 Jun 202248.4649.4046.6646.7146.28755,100
09 Jun 202251.1651.1649.4249.5649.10594,000
08 Jun 202251.8451.8850.8351.1650.69561,300
07 Jun 202251.1752.4450.9052.4051.92562,200
06 Jun 202251.6352.4650.9852.0151.53475,600
03 Jun 202250.6451.5950.6450.9350.46552,100
02 Jun 202250.5551.4250.3551.4150.94696,500
01 Jun 202251.4452.3050.0150.4549.98556,300
31 May 202250.9651.4150.0651.1150.64478,400
27 May 202250.5051.6150.5051.2450.77489,900
26 May 202248.7250.5148.7250.2549.79575,000
25 May 202245.7148.4745.7148.2047.76781,600
24 May 202247.2447.8445.4445.8845.46873,800
23 May 202248.3448.3446.8648.0847.64891,300
20 May 202248.9048.9046.1347.3846.94764,800
19 May 202248.0049.3047.9648.0047.56987,300
18 May 202250.0650.7248.1648.8548.401,076,500
17 May 202250.8952.0050.2551.1050.63628,300
16 May 202249.4349.8848.2849.4749.011,041,700
13 May 202248.5550.6048.5549.7049.24727,000
12 May 202248.5349.1846.5447.6447.201,033,700
11 May 202250.8452.0248.7348.9848.53759,200
10 May 202249.2251.5348.8050.8150.341,114,300
09 May 202252.2052.4848.6248.9348.48844,500
06 May 202252.8953.8051.6552.9452.45683,400
05 May 202254.0055.0052.0052.9552.46747,000
04 May 202254.8455.3252.1154.6554.15946,200
03 May 202255.7156.1653.8054.6854.18691,800
02 May 202255.8656.9354.1155.7955.271,025,800
29 Apr 202257.1958.4155.4455.4854.97966,700
28 Apr 202254.0256.3753.4755.6255.11963,900
27 Apr 202253.1754.5553.0654.4453.94858,600
26 Apr 202254.2054.8853.3053.3652.87905,500
25 Apr 202252.8954.7752.5354.5954.09979,100
22 Apr 202253.7554.3452.6153.1352.64954,800
21 Apr 202257.6357.6353.8054.1153.611,522,400
20 Apr 202255.7356.5555.2155.7955.271,560,600
19 Apr 202253.5355.3653.5355.2854.77700,300
18 Apr 202252.6253.9452.6253.5053.01586,400
14 Apr 202253.0754.1452.8252.9252.43532,900
13 Apr 202251.0153.1750.5052.7552.26594,700
12 Apr 202250.6651.0950.0050.3149.85830,400
11 Apr 202248.9550.9848.6350.1249.661,581,700
08 Apr 202250.2150.8749.0249.1648.711,171,600
07 Apr 202251.6651.9549.2550.2949.831,792,300
06 Apr 202253.8553.9651.3251.5751.09812,500
05 Apr 202256.5156.7954.5554.6054.10720,500
04 Apr 202255.6256.3255.1156.1655.64818,400
01 Apr 202258.3358.6755.5956.0355.51751,000
31 Mar 202258.0858.9757.5957.9457.41839,300
30 Mar 202258.3158.9857.5758.2057.66500,600
29 Mar 202258.6659.9958.4859.0758.52545,800
28 Mar 202258.0658.4457.1457.4956.96442,100
25 Mar 202258.0358.9457.6658.4857.94942,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...