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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	71.08	69.88	69.88	71.7	69.48	437,205
January 16, 2026	72.96	72.41	72.41	73.15	71.13	546,900
January 15, 2026	73.46	73.48	73.48	73.81	71.36	805,106
January 14, 2026	74.77	73.46	73.46	74.98	73.17	543,200
January 13, 2026	74.43	74.86	74.86	74.99	74.02	538,400
January 12, 2026	73	74.49	74.49	74.64	72.98	450,844
January 09, 2026	75.39	74.96	74.96	76.21	74.39	635,796
January 08, 2026	72.98	74.96	74.96	75.25	72.6	508,865
January 07, 2026	74.56	73.42	73.42	74.98	73.13	519,300
January 06, 2026	73.58	75.25	75.25	75.27	72.47	502,000
January 05, 2026	71.94	73.22	73.22	74.43	71.39	648,400
January 02, 2026	71.09	72.03	72.03	72.53	70.31	511,400
December 31, 2025	71.35	70.53	70.53	71.46	70.44	517,648
December 30, 2025	71.09	71.42	71.42	71.72	70.89	507,210
December 29, 2025	72.41	71.28	71.28	72.61	71.23	535,500
December 26, 2025	72.78	72.54	72.54	72.92	72.39	305,908
December 24, 2025	72.06	72.63	72.63	72.75	71.68	225,800
December 23, 2025	72.79	72.2	72.2	73.04	71.91	473,900
December 22, 2025	72.31	72.86	72.86	73.43	72.31	525,900
December 19, 2025	71.14	72.06	72.06	72.33	71.12	828,200
December 18, 2025	72.3	71.43	71.43	72.3	70.83	550,835
December 17, 2025	71.13	71.69	71.69	72.35	71.01	640,300
December 16, 2025	70.92	70.78	70.78	71.72	70.21	501,100
December 15, 2025	71.47	70.78	70.78	71.83	70.09	552,545
December 12, 2025	72.06	70.92	70.92	72.1	70.58	531,440
December 11, 2025	69.69	71.82	71.26	72.09	69.64	700,500
December 10, 2025	68.36	69.74	69.74	70.1	67.76	413,698
December 09, 2025	67.59	68.15	68.15	68.65	67.59	518,900
December 08, 2025	68.58	68.04	68.04	68.73	67.4	539,332
December 05, 2025	68.34	68.53	68.53	68.88	68.03	706,100
December 04, 2025	68.41	68.3	68.3	68.86	67.63	525,600
December 03, 2025	68.57	69	69	69.48	68.4	526,300
December 02, 2025	68.46	68.4	68.4	68.78	67.15	597,500
December 01, 2025	68.15	68.11	68.11	68.72	67.82	591,800
November 28, 2025	68.24	68.58	68.58	68.79	68.21	218,700
November 26, 2025	68.27	68.35	68.35	69.17	68.27	505,416
November 25, 2025	66.27	68.24	68.24	68.41	66.05	534,628
November 24, 2025	64.74	65.64	65.64	65.79	64.24	642,000
November 21, 2025	62.01	64.7	64.7	65.15	61.59	691,000
November 20, 2025	62.67	61.39	61.39	63.24	61.26	407,042
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

Travel + Leisure Co. (TNL) NYSE