Travel + Leisure Co. - TNL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	61.57	62.05	62.05	62.28	61.3	566,292
November 18, 2025	61.33	61.83	61.83	62.42	60.34	535,719
November 17, 2025	63.17	61.25	61.25	63.4	60.87	588,829
November 14, 2025	63	63.04	63.04	63.43	62.5	551,000
November 13, 2025	64.56	63.76	63.76	65.49	63.29	513,658
November 12, 2025	64.02	64.69	64.69	65.15	64.02	562,800
November 11, 2025	64.35	63.96	63.96	64.85	63.88	645,929
November 10, 2025	64.23	64.45	64.45	65.16	63.84	714,629
November 07, 2025	61.84	63.37	63.37	63.62	61.84	668,772
November 06, 2025	62.87	62.1	62.1	63.13	61.3	647,600
November 05, 2025	62.7	63.18	63.18	63.71	62.21	589,308
November 04, 2025	62.59	62.68	62.68	63.11	62.26	535,500
November 03, 2025	62.74	63.3	63.3	63.51	61.9	608,600
October 31, 2025	62.47	62.78	62.78	62.85	61.95	697,815
October 30, 2025	63.24	62.72	62.72	64.58	62.57	762,533
October 29, 2025	64.06	63.78	63.78	65.02	63.27	721,525
October 28, 2025	65.54	64.65	64.65	65.63	64.45	666,100
October 27, 2025	65.56	65.8	65.8	66.69	65.25	1M
October 24, 2025	65.72	65.19	65.19	66	64.33	739,019
October 23, 2025	69.52	65.14	65.14	69.52	65.1	1.66M
October 22, 2025	62.49	69.91	69.91	70.43	61.94	2.29M
October 21, 2025	60.1	60.67	60.67	61.17	60.05	687,700
October 20, 2025	60.67	60.15	60.15	60.89	59.97	540,906
October 17, 2025	60.11	60.1	60.1	60.59	59.62	587,810
October 16, 2025	60.24	59.98	59.98	60.45	59.45	427,200
October 15, 2025	61.12	60.28	60.28	61.54	59.94	554,216
October 14, 2025	58.46	60.75	60.75	61.31	58.33	701,800
October 13, 2025	58.91	59.42	59.42	59.91	58.79	592,433
October 10, 2025	59.75	58.09	58.09	60.31	58.07	559,718
October 09, 2025	60.44	59.5	59.5	60.9	59.42	655,648
October 08, 2025	60.74	60.33	60.33	60.99	59.81	608,400
October 07, 2025	62.03	60.72	60.72	62.23	60.11	753,000
October 06, 2025	61.85	61.96	61.96	62.29	61.15	571,000
October 03, 2025	61.71	61.83	61.83	62.71	61.57	485,300
October 02, 2025	60.11	61.51	61.51	61.66	60.11	445,835
October 01, 2025	59.31	60.05	60.05	60.24	58.99	654,939
September 30, 2025	60.22	59.49	59.49	60.72	58.91	624,041
September 29, 2025	60.68	60.61	60.61	61.06	60.01	645,845
September 26, 2025	59.96	60.35	60.35	60.6	59.76	432,835
September 25, 2025	59.84	59.64	59.64	60.11	59	608,641
September 24, 2025	61.22	60.38	60.38	61.46	60.01	422,004
September 23, 2025	60.72	61.01	61.01	61.81	60.62	668,153
September 22, 2025	60.83	60.65	60.65	60.92	60.17	562,544
September 19, 2025	61.65	61.04	61.04	61.65	60.37	1.16M
September 18, 2025	61.38	61.5	61.5	61.91	60.97	278,047
September 17, 2025	61.89	61.06	61.06	62.57	60.6	712,013
September 16, 2025	61.64	61.65	61.65	61.78	60.93	521,523
September 15, 2025	62.04	61.65	61.65	62.32	61.35	458,100
September 12, 2025	62.41	61.81	61.81	62.62	61.62	605,300
September 11, 2025	61.71	63.2	62.64	63.63	61.71	640,085
September 10, 2025	62	61.52	60.97	62.45	61.31	516,925
September 09, 2025	62.75	62.22	61.67	62.97	62	522,611
September 08, 2025	62.76	63	62.44	63.04	62.26	703,000
September 05, 2025	63.6	62.69	62.13	64.11	62.09	509,417
September 04, 2025	62.71	63.45	62.89	63.5	62.44	447,004
September 03, 2025	62.28	62.45	61.9	63.37	62.03	514,221
September 02, 2025	62	62.37	61.82	62.51	61.63	570,506
August 29, 2025	62.89	63.21	62.65	63.52	62.44	1.1M
August 28, 2025	62.68	62.68	62.12	62.95	61.83	705,742
August 27, 2025	61.51	62.17	61.62	62.31	61.51	750,528

Travel + Leisure Co. (TNL) NYSE