Travel + Leisure Co. (TNL)
NYSE: TNL · Real-Time Price · USD
68.53
+0.23 (0.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
Travel + Leisure Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.34 | 68.88 | 68.03 | 68.53 | 68.53 | 0.34% | 706,051 |
| Dec 4, 2025 | 68.41 | 68.87 | 67.63 | 68.30 | 68.30 | -1.01% | 518,061 |
| Dec 3, 2025 | 68.57 | 69.48 | 68.40 | 69.00 | 69.00 | 0.88% | 526,271 |
| Dec 2, 2025 | 68.46 | 68.78 | 67.15 | 68.40 | 68.40 | 0.43% | 597,489 |
| Dec 1, 2025 | 68.15 | 68.72 | 67.82 | 68.11 | 68.11 | -0.69% | 591,772 |
| Nov 28, 2025 | 68.24 | 68.79 | 68.21 | 68.58 | 68.58 | 0.34% | 218,691 |
| Nov 26, 2025 | 68.27 | 69.17 | 68.27 | 68.35 | 68.35 | 0.16% | 505,416 |
| Nov 25, 2025 | 66.27 | 68.41 | 66.05 | 68.24 | 68.24 | 3.96% | 534,628 |
| Nov 24, 2025 | 64.74 | 65.79 | 64.24 | 65.64 | 65.64 | 1.45% | 641,966 |
| Nov 21, 2025 | 62.01 | 65.15 | 61.59 | 64.70 | 64.70 | 5.39% | 690,993 |
| Nov 20, 2025 | 62.67 | 63.24 | 61.26 | 61.39 | 61.39 | -1.06% | 407,042 |
| Nov 19, 2025 | 61.57 | 62.28 | 61.30 | 62.05 | 62.05 | 0.36% | 566,292 |
| Nov 18, 2025 | 61.33 | 62.42 | 60.34 | 61.83 | 61.83 | 0.95% | 535,719 |
| Nov 17, 2025 | 63.17 | 63.40 | 60.87 | 61.25 | 61.25 | -2.84% | 588,829 |
| Nov 14, 2025 | 63.00 | 63.43 | 62.50 | 63.04 | 63.04 | -1.13% | 550,999 |
| Nov 13, 2025 | 64.56 | 65.49 | 63.29 | 63.76 | 63.76 | -1.44% | 513,658 |
| Nov 12, 2025 | 64.02 | 65.15 | 64.02 | 64.69 | 64.69 | 1.14% | 562,775 |
| Nov 11, 2025 | 64.35 | 64.85 | 63.88 | 63.96 | 63.96 | -0.76% | 645,929 |
| Nov 10, 2025 | 64.23 | 65.16 | 63.84 | 64.45 | 64.45 | 1.70% | 714,629 |
| Nov 7, 2025 | 61.84 | 63.62 | 61.84 | 63.37 | 63.37 | 2.05% | 668,772 |
| Nov 6, 2025 | 62.87 | 63.13 | 61.30 | 62.10 | 62.10 | -1.71% | 647,577 |
| Nov 5, 2025 | 62.70 | 63.71 | 62.21 | 63.18 | 63.18 | 0.80% | 589,308 |
| Nov 4, 2025 | 62.59 | 63.11 | 62.26 | 62.68 | 62.68 | -0.98% | 535,484 |
| Nov 3, 2025 | 62.74 | 63.51 | 61.90 | 63.30 | 63.30 | 0.83% | 608,587 |
| Oct 31, 2025 | 62.47 | 62.85 | 61.95 | 62.78 | 62.78 | 0.10% | 709,336 |
| Oct 30, 2025 | 63.24 | 64.59 | 62.57 | 62.72 | 62.72 | -1.66% | 762,533 |
| Oct 29, 2025 | 64.06 | 65.02 | 63.27 | 63.78 | 63.78 | -1.35% | 721,525 |
| Oct 28, 2025 | 65.54 | 65.63 | 64.45 | 64.65 | 64.65 | -1.75% | 666,090 |
| Oct 27, 2025 | 65.56 | 66.69 | 65.25 | 65.80 | 65.80 | 0.94% | 1,003,898 |
| Oct 24, 2025 | 65.72 | 66.00 | 64.33 | 65.19 | 65.19 | 0.08% | 739,019 |
| Oct 23, 2025 | 69.52 | 69.52 | 65.10 | 65.14 | 65.14 | -6.82% | 1,660,128 |
| Oct 22, 2025 | 62.49 | 70.43 | 61.94 | 69.91 | 69.91 | 15.23% | 2,293,744 |
| Oct 21, 2025 | 60.10 | 61.17 | 60.05 | 60.67 | 60.67 | 0.86% | 687,663 |
| Oct 20, 2025 | 60.67 | 60.89 | 59.97 | 60.15 | 60.15 | 0.08% | 540,906 |
| Oct 17, 2025 | 60.11 | 60.59 | 59.62 | 60.10 | 60.10 | 0.20% | 587,810 |
| Oct 16, 2025 | 60.24 | 60.45 | 59.45 | 59.98 | 59.98 | -0.50% | 427,200 |
| Oct 15, 2025 | 61.12 | 61.55 | 59.94 | 60.28 | 60.28 | -0.77% | 554,216 |
| Oct 14, 2025 | 58.46 | 61.31 | 58.33 | 60.75 | 60.75 | 2.24% | 701,758 |
| Oct 13, 2025 | 58.91 | 59.91 | 58.79 | 59.42 | 59.42 | 2.29% | 592,433 |
| Oct 10, 2025 | 59.75 | 60.31 | 58.07 | 58.09 | 58.09 | -2.37% | 559,718 |
| Oct 9, 2025 | 60.44 | 60.90 | 59.42 | 59.50 | 59.50 | -1.38% | 655,648 |
| Oct 8, 2025 | 60.74 | 60.99 | 59.81 | 60.33 | 60.33 | -0.64% | 608,379 |
| Oct 7, 2025 | 62.03 | 62.23 | 60.11 | 60.72 | 60.72 | -2.00% | 752,984 |
| Oct 6, 2025 | 61.85 | 62.29 | 61.15 | 61.96 | 61.96 | 0.21% | 570,996 |
| Oct 3, 2025 | 61.71 | 62.71 | 61.57 | 61.83 | 61.83 | 0.52% | 485,295 |
| Oct 2, 2025 | 60.11 | 61.66 | 60.11 | 61.51 | 61.51 | 2.43% | 445,835 |
| Oct 1, 2025 | 59.31 | 60.24 | 58.99 | 60.05 | 60.05 | 0.94% | 654,939 |
| Sep 30, 2025 | 60.22 | 60.72 | 58.91 | 59.49 | 59.49 | -1.85% | 624,041 |
| Sep 29, 2025 | 60.68 | 61.06 | 60.01 | 60.61 | 60.61 | 0.43% | 645,845 |
| Sep 26, 2025 | 59.96 | 60.60 | 59.76 | 60.35 | 60.35 | 1.19% | 432,835 |