UK markets close in 4 hours 7 minutes

Travel + Leisure Co. (TNL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.54-1.91 (-4.97%)
At close: 04:00PM EST
38.00 +1.46 (+4.00%)
After hours: 06:23PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202238.5538.6336.0936.5436.541,147,100
05 Dec 202238.7338.7337.7838.4538.451,250,400
02 Dec 202238.6139.5538.5739.1239.12488,500
01 Dec 202239.3539.8639.1939.1939.19755,100
30 Nov 202238.0738.9137.6938.8738.87869,200
29 Nov 202237.5338.4437.4738.3638.36500,100
28 Nov 202237.7338.2137.0737.4337.43669,600
25 Nov 202237.6038.3437.6038.1538.15209,000
23 Nov 202237.9538.2137.4037.6837.68589,600
22 Nov 202237.8338.2537.5738.1538.15630,900
21 Nov 202237.7538.1237.3137.5837.58459,200
18 Nov 202238.5338.6737.9638.0038.00775,300
17 Nov 202237.7038.1137.5037.9737.97424,200
16 Nov 202239.0139.1438.0338.5038.50520,100
15 Nov 202240.2540.9139.3339.5739.57672,200
14 Nov 202240.0140.4939.3739.4539.45745,900
11 Nov 202239.7940.7739.7740.2340.23746,600
10 Nov 202238.0939.3738.0439.3539.35803,800
09 Nov 202236.2037.1635.9336.6536.65513,400
08 Nov 202236.7737.0936.1836.7636.76543,500
07 Nov 202236.6136.6935.4036.4236.42569,600
04 Nov 202236.2036.6735.2136.2936.29834,700
03 Nov 202235.0535.8534.2235.4535.451,496,000
02 Nov 202237.5537.7435.3535.4835.481,014,700
01 Nov 202238.6538.8137.5137.9437.94934,800
31 Oct 202237.5638.4137.1037.9837.981,285,000
28 Oct 202236.0337.6236.0337.5337.531,233,900
27 Oct 202239.7040.1036.7837.2037.201,968,000
26 Oct 202239.8241.0139.8040.1640.16946,900
25 Oct 202239.2740.4339.1139.9739.971,338,600
24 Oct 202239.7439.9539.0539.5639.56698,000
21 Oct 202238.5839.6538.2339.4639.461,408,300
20 Oct 202239.0239.9038.3738.6138.61761,100
19 Oct 202238.7239.3438.5238.9738.971,007,500
18 Oct 202239.3639.9638.7338.9738.97650,800
17 Oct 202237.8738.4937.4538.2238.221,135,000
14 Oct 202237.6838.2736.7737.0537.05931,900
13 Oct 202235.7737.5935.2337.1837.181,286,500
12 Oct 202236.2136.5735.6236.2336.231,503,000
11 Oct 202236.1536.6035.3236.1436.14853,500
10 Oct 202236.2336.4835.5736.0236.02708,400
07 Oct 202236.4636.5935.5235.9835.98733,300
06 Oct 202237.4237.8736.8537.0537.05562,400
05 Oct 202236.7737.9436.6737.6237.62757,500
04 Oct 202236.4237.7336.1137.5637.56898,000
03 Oct 202234.7235.9733.5735.4235.42878,100
30 Sept 202235.4635.5634.0834.1234.121,993,900
29 Sept 202235.9836.0735.0635.7635.76685,600
28 Sept 202235.9237.1435.8936.6836.681,246,500
27 Sept 202236.3636.8835.2935.6835.681,313,800
26 Sept 202235.9736.6235.4535.5535.551,274,600
23 Sept 202235.4735.7734.2935.6635.661,414,100
22 Sept 202238.4638.5535.6636.1236.121,455,500
21 Sept 202240.6640.6838.6038.6238.62932,500
20 Sept 202240.8841.1340.0040.4040.40637,900
19 Sept 202240.1141.5940.1140.9740.971,092,300
16 Sept 202241.4141.4140.0540.6140.611,306,600
15 Sept 202241.4742.7141.4741.9741.97903,200
14 Sept 202241.3441.6240.4341.5641.56880,700
14 Sept 20220.4 Dividend
13 Sept 202242.1442.8441.6741.8741.47689,000
12 Sept 202244.1144.6043.5343.6043.181,135,300
09 Sept 202242.7943.8842.7943.6443.22961,900
08 Sept 202241.3542.5541.0142.5542.141,460,700
07 Sept 202241.1142.1640.9741.9241.52978,400
06 Sept 202241.9142.0240.2940.8640.47526,400
02 Sept 202241.9642.3341.0741.5141.111,039,900
01 Sept 202242.0042.2040.7041.4541.05514,000
31 Aug 202242.7143.1042.1142.4041.99472,500
30 Aug 202243.8744.1442.2342.4242.01490,300
29 Aug 202243.0043.9942.6543.5943.17643,000
26 Aug 202245.9846.3243.5843.5843.16563,100
25 Aug 202245.9646.6545.7746.2345.79473,700
24 Aug 202244.9645.9444.9645.5045.07567,400
23 Aug 202244.9645.6244.7445.3144.88391,600
22 Aug 202245.0345.2244.5244.6044.17719,800
19 Aug 202246.7747.0846.1346.3145.87532,800
18 Aug 202246.9747.5546.7047.5447.09392,900
17 Aug 202247.2547.6246.7247.1046.65683,500
16 Aug 202246.9248.1246.9247.9747.51413,600
15 Aug 202247.0147.6746.8347.2246.77971,600
12 Aug 202245.9347.4545.9347.4346.98741,600
11 Aug 202245.7646.5545.3945.7645.32603,800
10 Aug 202245.4345.8244.7144.9744.54665,200
09 Aug 202243.7144.1943.2944.1843.76803,300
08 Aug 202244.2345.3444.0044.0943.67688,300
05 Aug 202243.6444.2243.3943.7743.35447,000
04 Aug 202244.2344.5343.6044.0343.61538,300
03 Aug 202243.2644.7143.2244.0943.67602,400
02 Aug 202242.9043.3442.4442.8042.39698,000
01 Aug 202242.6343.7242.5543.2642.85834,100
29 Jul 202243.7243.7342.3943.1142.701,078,900
28 Jul 202244.6145.6342.7544.0043.581,043,700
27 Jul 202244.4645.6544.2845.4745.04687,100
26 Jul 202244.1744.3743.4443.6043.18576,400
25 Jul 202244.3344.9543.3544.8244.39559,300
22 Jul 202244.1744.8543.4643.8443.42523,700
21 Jul 202243.5044.2042.7444.1743.75648,500
20 Jul 202243.3644.6743.2344.4544.03714,100
19 Jul 202243.1044.2543.1043.7943.37696,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...