Travel + Leisure Co (TNL) Historical Stock Data
47.73 ↓0.28 (-0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TNL is up 0.59% a day on average. There have been 18 days where Travel + Leisure Co closed green and 12 days where TNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 47.96 | 47.73 | ↓$0.23 (-0.48%) | 47.25 | 47.96 | 500.45K |
| 2025-05-08 | 47.39 | 48.01 | ↑$0.62 (1.31%) | 47.33 | 48.58 | 483.67K |
| 2025-05-07 | 46.96 | 46.82 | ↓$0.14 (-0.30%) | 46.58 | 47.33 | 554.85K |
| 2025-05-06 | 46.50 | 46.52 | ↑$0.02 (0.04%) | 46.23 | 47.05 | 561.49K |
| 2025-05-05 | 46.75 | 46.91 | ↑$0.16 (0.34%) | 46.59 | 47.69 | 527.32K |
| 2025-05-02 | 45.79 | 47.25 | ↑$1.46 (3.19%) | 45.48 | 47.46 | 729.23K |
| 2025-05-01 | 44.23 | 44.94 | ↑$0.71 (1.61%) | 43.81 | 45.39 | 859.34K |
| 2025-04-30 | 43.16 | 43.93 | ↑$0.77 (1.78%) | 42.59 | 44.05 | 706.33K |
| 2025-04-29 | 43.75 | 44.20 | ↑$0.45 (1.03%) | 43.41 | 44.46 | 652.74K |
| 2025-04-28 | 44.29 | 44.00 | ↓$0.29 (-0.65%) | 43.45 | 44.79 | 0.91M |
| 2025-04-25 | 43.56 | 44.02 | ↑$0.46 (1.06%) | 43.35 | 44.50 | 795.67K |
| 2025-04-24 | 42.64 | 43.74 | ↑$1.10 (2.58%) | 42.40 | 44.02 | 680.97K |
| 2025-04-23 | 44.11 | 43.05 | ↓$1.06 (-2.40%) | 43.00 | 46.20 | 1.32M |
| 2025-04-22 | 41.28 | 42.64 | ↑$1.36 (3.29%) | 41.27 | 42.66 | 1.28M |
| 2025-04-21 | 41.00 | 40.82 | ↓$0.18 (-0.44%) | 40.29 | 41.22 | 1.12M |
| 2025-04-17 | 41.22 | 41.42 | ↑$0.20 (0.49%) | 41.21 | 42.11 | 684.90K |
| 2025-04-16 | 41.40 | 41.01 | ↓$0.39 (-0.94%) | 40.38 | 41.98 | 881.12K |
| 2025-04-15 | 41.68 | 41.80 | ↑$0.12 (0.29%) | 41.43 | 42.41 | 729.42K |
| 2025-04-14 | 42.21 | 41.44 | ↓$0.77 (-1.82%) | 40.30 | 42.32 | 642.46K |
| 2025-04-11 | 41.26 | 41.59 | ↑$0.33 (0.80%) | 40.28 | 42.05 | 835.61K |
| 2025-04-10 | 42.27 | 41.20 | ↓$1.07 (-2.53%) | 40.12 | 42.42 | 845.81K |
| 2025-04-09 | 38.40 | 43.89 | ↑$5.49 (14.30%) | 37.85 | 44.24 | 1.31M |
| 2025-04-08 | 41.57 | 38.78 | ↓$2.79 (-6.71%) | 38.32 | 42.17 | 0.98M |
| 2025-04-07 | 38.88 | 39.71 | ↑$0.84 (2.15%) | 37.77 | 42.29 | 1.13M |
| 2025-04-04 | 41.44 | 40.91 | ↓$0.53 (-1.28%) | 39.80 | 42.21 | 1.44M |
| 2025-04-03 | 45.32 | 42.84 | ↓$2.48 (-5.47%) | 42.51 | 45.60 | 1.03M |
| 2025-04-02 | 45.84 | 48.07 | ↑$2.23 (4.86%) | 45.77 | 48.11 | 641.12K |
| 2025-04-01 | 45.94 | 46.41 | ↑$0.47 (1.02%) | 45.05 | 46.46 | 628.22K |
| 2025-03-31 | 45.51 | 46.29 | ↑$0.78 (1.71%) | 44.92 | 46.55 | 768.85K |
| 2025-03-28 | 47.00 | 46.44 | ↓$0.56 (-1.19%) | 45.77 | 47.50 | 632.51K |
Create an account or log in to view more rows.
$TNL Green by EOD guarentee
$TNL why is there no volume? Is that suspicious?
$TNL CHUG CHUG CHUG
$TNL the time is near
$TNL the future is so bright .. I gotta wear shades..
$TNL Up! Up! Up! Up! Up! Up! Up!
$TNL just waiting ….
$TNL over a thousand shares in now
$TNL when's the offering?
$TNL breaking out of this wedge sooner than later