Mail

TNL - Travel + Leisure Co.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	39.48	40.95	39.33	40.87	40.87	802,100
05 Jun 2023	38.81	39.54	38.50	39.45	39.45	661,700
02 Jun 2023	38.23	39.54	38.13	39.41	39.41	641,300
01 Jun 2023	36.73	37.76	36.23	37.55	37.55	657,500
31 May 2023	36.85	37.00	35.68	36.47	36.47	929,400
30 May 2023	38.03	38.27	36.94	36.98	36.98	487,500
26 May 2023	37.36	38.17	37.21	37.93	37.93	636,700
25 May 2023	37.10	37.49	36.83	37.36	37.36	913,600
24 May 2023	36.66	37.11	36.49	36.89	36.89	1,029,700
23 May 2023	36.42	37.14	35.95	36.99	36.99	1,297,800
22 May 2023	36.77	37.14	36.28	36.35	36.35	1,042,400
19 May 2023	38.05	38.31	36.78	36.80	36.80	749,700
18 May 2023	37.02	38.04	36.86	37.97	37.97	762,300
17 May 2023	36.42	37.79	36.39	37.18	37.18	721,000
16 May 2023	36.16	36.45	35.60	36.07	36.07	825,400
15 May 2023	35.39	36.10	35.23	36.07	36.07	776,200
12 May 2023	35.83	36.07	35.18	35.40	35.40	528,600
11 May 2023	35.39	35.87	35.24	35.80	35.80	586,800
10 May 2023	36.75	37.05	35.30	35.73	35.73	634,500
09 May 2023	35.67	36.53	35.39	36.50	36.50	646,300
08 May 2023	36.34	36.65	35.59	35.84	35.84	712,100
05 May 2023	35.99	36.25	35.52	35.93	35.93	591,600
04 May 2023	36.67	36.73	34.93	35.08	35.08	636,400
03 May 2023	37.31	37.86	36.55	36.62	36.62	702,900
02 May 2023	37.83	38.04	36.75	37.39	37.39	761,600
01 May 2023	38.18	38.88	38.18	38.22	38.22	750,200
28 Apr 2023	37.62	38.64	37.56	38.27	38.27	877,400
27 Apr 2023	37.73	38.18	37.29	37.87	37.87	1,304,700
26 Apr 2023	41.00	41.00	37.11	37.73	37.73	1,713,300
25 Apr 2023	39.77	40.05	39.32	39.32	39.32	697,900
24 Apr 2023	39.38	40.24	39.26	40.06	40.06	604,200
21 Apr 2023	39.86	39.86	39.22	39.44	39.44	474,900
20 Apr 2023	39.55	39.98	39.40	39.72	39.72	512,700
19 Apr 2023	39.70	40.17	39.63	39.83	39.83	500,600
18 Apr 2023	39.65	40.25	39.48	39.81	39.81	446,000
17 Apr 2023	38.97	39.47	38.66	39.23	39.23	654,700
14 Apr 2023	39.30	39.76	38.91	39.47	39.47	495,200
13 Apr 2023	38.40	39.37	38.28	39.26	39.26	565,500
12 Apr 2023	39.12	39.20	38.10	38.13	38.13	602,700
11 Apr 2023	38.15	39.12	38.12	38.83	38.83	593,100
10 Apr 2023	37.67	38.51	37.59	37.93	37.93	412,600
06 Apr 2023	37.97	38.06	37.48	37.91	37.91	479,100
05 Apr 2023	37.72	37.86	37.32	37.75	37.75	637,300
04 Apr 2023	38.51	38.51	37.52	38.07	38.07	549,200
03 Apr 2023	39.14	39.34	38.24	38.41	38.41	603,200
31 Mar 2023	38.76	39.43	38.76	39.20	39.20	613,100
30 Mar 2023	38.27	39.14	38.10	38.37	38.37	905,000
29 Mar 2023	36.97	37.72	36.77	37.71	37.71	744,800
28 Mar 2023	35.74	36.56	35.66	36.44	36.44	956,700
27 Mar 2023	36.25	36.38	35.46	35.81	35.81	731,600
24 Mar 2023	36.08	36.31	35.20	35.78	35.78	978,600
23 Mar 2023	38.21	38.52	36.38	36.58	36.58	801,800
22 Mar 2023	38.99	39.32	37.97	38.01	38.01	565,700
21 Mar 2023	38.66	39.37	38.59	38.97	38.97	669,900
20 Mar 2023	37.87	38.69	37.69	37.97	37.97	708,400
17 Mar 2023	37.91	38.41	37.38	37.47	37.47	1,812,700
16 Mar 2023	36.38	38.20	36.31	37.94	37.94	1,034,800
15 Mar 2023	36.07	36.99	35.76	36.82	36.82	1,057,900
14 Mar 2023	37.72	38.01	36.74	37.18	37.18	727,300
14 Mar 2023	0.45 Dividend
13 Mar 2023	38.50	38.50	36.66	37.04	36.59	891,400
10 Mar 2023	40.66	40.66	38.87	39.16	38.68	651,400
09 Mar 2023	42.73	42.77	40.79	40.89	40.39	1,104,600
08 Mar 2023	42.27	42.64	42.00	42.47	41.95	498,600
07 Mar 2023	42.73	43.05	42.17	42.18	41.67	1,104,700
06 Mar 2023	42.74	43.74	42.58	42.63	42.11	945,200
03 Mar 2023	42.74	42.83	42.38	42.56	42.04	527,400
02 Mar 2023	41.78	42.62	41.72	42.45	41.93	449,700
01 Mar 2023	41.83	42.38	41.83	42.11	41.60	837,700
28 Feb 2023	41.86	42.50	41.86	41.95	41.44	649,600
27 Feb 2023	42.40	42.50	41.92	41.95	41.44	721,800
24 Feb 2023	41.62	42.10	41.05	41.82	41.31	535,900
23 Feb 2023	41.86	42.96	41.39	42.11	41.60	1,276,500
22 Feb 2023	41.97	42.91	40.61	41.03	40.53	1,205,600
21 Feb 2023	41.42	41.87	40.29	40.59	40.10	1,050,400
17 Feb 2023	42.28	42.49	41.71	42.12	41.61	676,500
16 Feb 2023	42.93	43.36	42.52	42.53	42.01	593,400
15 Feb 2023	43.10	43.86	43.04	43.63	43.10	474,700
14 Feb 2023	42.33	43.29	41.99	43.27	42.74	440,400
13 Feb 2023	41.53	42.56	41.53	42.50	41.98	398,300
10 Feb 2023	41.97	42.20	41.31	41.46	40.96	533,300
09 Feb 2023	43.88	44.06	42.32	42.43	41.91	499,400
08 Feb 2023	43.07	43.28	42.63	43.28	42.75	792,800
07 Feb 2023	42.29	43.40	41.99	43.37	42.84	559,800
06 Feb 2023	42.33	42.91	41.95	42.22	41.71	558,000
03 Feb 2023	42.60	43.27	42.21	42.82	42.30	549,900
02 Feb 2023	43.31	44.99	43.15	44.20	43.66	824,500
01 Feb 2023	42.24	43.31	41.96	42.90	42.38	582,700
31 Jan 2023	41.70	42.46	41.44	42.37	41.86	706,200
30 Jan 2023	41.60	42.32	41.35	41.63	41.12	460,900
27 Jan 2023	41.90	42.31	41.62	42.15	41.64	652,500
26 Jan 2023	42.12	42.41	41.57	41.93	41.42	652,200
25 Jan 2023	41.10	42.09	41.10	41.90	41.39	375,700
24 Jan 2023	41.86	42.24	41.32	41.64	41.13	437,700
23 Jan 2023	42.09	42.14	41.65	41.89	41.38	519,000
20 Jan 2023	40.56	41.99	40.30	41.98	41.47	649,100
19 Jan 2023	39.77	40.77	39.77	40.41	39.92	441,700
18 Jan 2023	41.15	42.01	40.24	40.31	39.82	738,300
17 Jan 2023	40.93	41.60	40.85	40.94	40.44	525,400
13 Jan 2023	39.99	41.03	39.99	40.88	40.38	676,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...