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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	59.76	62.49	62.49	62.52	59.4	945,800
August 21, 2025	58.16	59.26	59.26	59.35	57.86	787,506
August 20, 2025	60.29	58.73	58.73	60.35	58.43	711,000
August 19, 2025	60.18	60.48	60.48	60.91	60.09	555,728
August 18, 2025	60.03	60	60	60.36	59.68	602,700
August 15, 2025	61	60.12	60.12	61.19	60.07	544,703
August 14, 2025	60.62	60.72	60.72	60.89	59.94	432,600
August 13, 2025	60.32	61.57	61.57	61.66	59.78	625,800
August 12, 2025	58.69	60.49	60.49	60.54	58.38	527,372
August 11, 2025	58.83	58	58	58.95	57.79	767,700
August 08, 2025	59.4	58.88	58.88	59.4	58.28	493,600
August 07, 2025	60.06	59.09	59.09	60.08	58.51	636,800
August 06, 2025	59.35	59.5	59.5	59.51	58.3	749,723
August 05, 2025	59.13	59.32	59.32	59.51	58.17	839,026
August 04, 2025	58.94	59.41	59.41	59.58	58.33	647,300
August 01, 2025	58.12	58.41	58.41	58.49	56.66	813,300
July 31, 2025	61.46	59.25	59.25	61.51	58.95	1.11M
July 30, 2025	62.62	61.91	61.91	62.88	61.35	781,944
July 29, 2025	63.04	62.56	62.56	63.31	62.28	632,634
July 28, 2025	63.04	62.95	62.95	63.18	61.84	827,800
July 25, 2025	62.11	63.18	63.18	63.22	61.54	1.05M
July 24, 2025	62.24	61.7	61.7	63.28	61.68	2M
July 23, 2025	58	61.87	61.87	62.27	58	1.45M
July 22, 2025	57.13	57.85	57.85	58.12	56.86	700,802
July 21, 2025	57.24	56.85	56.85	57.54	56.78	606,318
July 18, 2025	56.78	57.04	57.04	57.36	56.29	705,903
July 17, 2025	56.63	56.59	56.59	57.14	55.92	509,700
July 16, 2025	56.63	56.64	56.64	57.17	56.24	524,541
July 15, 2025	57.64	56.48	56.48	57.65	56.47	493,231
July 14, 2025	57.13	57.53	57.53	57.67	56.63	427,714
July 11, 2025	57.8	57.26	57.26	57.8	57.13	509,900
July 10, 2025	56.8	57.89	57.89	58.35	56.6	841,300
July 09, 2025	57.12	56.4	56.4	57.12	56.11	648,319
July 08, 2025	56.22	56.57	56.57	57.26	55.83	944,100
July 07, 2025	56	55.81	55.81	56.59	55.27	779,900
July 03, 2025	56.18	56.26	56.26	56.85	55.92	491,800
July 02, 2025	53.97	55.89	55.89	55.99	53.85	756,801
July 01, 2025	51.33	53.72	53.72	54.21	50.93	725,500
June 30, 2025	51.91	51.61	51.61	52.02	51.33	600,535
June 27, 2025	51.59	51.89	51.89	52.15	51.41	1.17M
June 26, 2025	50.74	51.48	51.48	51.7	50.43	699,606
June 25, 2025	50.49	50.41	50.41	50.54	50	500,600
June 24, 2025	50.25	50.36	50.36	50.69	49.82	665,300
June 23, 2025	48.46	49.47	49.47	49.52	47.74	643,905
June 20, 2025	49.4	48.94	48.94	49.48	48.6	1.44M
June 18, 2025	48.83	48.88	48.88	49.59	48.79	576,013
June 17, 2025	48.57	48.77	48.77	49.29	48.48	580,406
June 16, 2025	48.57	49.21	49.21	49.26	48.33	639,646
June 13, 2025	48.47	47.79	47.79	49.17	47.61	768,400
June 12, 2025	49.39	50.28	49.72	50.36	49.28	597,912
June 11, 2025	50.4	49.97	49.97	50.93	49.94	522,134
June 10, 2025	50.17	50.51	50.51	51	50.13	493,800
June 09, 2025	50.2	49.92	49.92	50.32	49.68	600,998
June 06, 2025	49.18	49.96	49.96	50.09	48.95	505,215
June 05, 2025	48.77	48.62	48.62	49.09	48.36	481,943
June 04, 2025	49.34	48.9	48.9	49.82	48.84	457,900
June 03, 2025	48.64	49.29	49.29	49.56	48.61	717,138
June 02, 2025	48.57	48.68	48.68	48.92	47.85	744,138
May 30, 2025	48.48	48.57	48.57	48.88	48.16	709,435
May 29, 2025	48.9	48.7	48.7	48.99	48.07	487,800

Travel + Leisure Co. (TNL) NYSE